KissMeData/024060/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	160357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15240	1090	2	7.70	67031618380	4417202	957.72	14620	15840	14430	18390	9910	14150	15174.89	0.00	0	71656	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2286	203.20	2.87	12	29.45	75.00	5319.00	20950	20240604	-27.26	4620	20230727	229.87	20950	-27.26	20240604	7710	97.67	20240103	20950	-27.26	20240604	4620	229.87	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240628	150358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15030	880	2	6.22	63478754190	4182926	906.93	14620	15840	14430	18390	9910	14150	15175.68	0.00	0	61433	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2255	200.40	2.83	12	27.89	75.00	5319.00	20950	20240604	-28.26	4620	20230727	225.32	20950	-28.26	20240604	7710	94.94	20240103	20950	-28.26	20240604	4620	225.32	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240628	140356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14970	820	2	5.80	61077804250	4022811	872.21	14620	15840	14430	18390	9910	14150	15182.87	0.00	0	46000	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2246	199.60	2.81	12	26.82	75.00	5319.00	20950	20240604	-28.54	4620	20230727	224.03	20950	-28.54	20240604	7710	94.16	20240103	20950	-28.54	20240604	4620	224.03	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240628	130358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14990	840	2	5.94	59930679260	3946170	855.59	14620	15840	14430	18390	9910	14150	15187.05	0.00	0	42256	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2249	199.87	2.82	12	26.31	75.00	5319.00	20950	20240604	-28.45	4620	20230727	224.46	20950	-28.45	20240604	7710	94.42	20240103	20950	-28.45	20240604	4620	224.46	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240628	120356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15020	870	2	6.15	57870988150	3809263	825.91	14620	15840	14430	18390	9910	14150	15192.17	0.00	0	36333	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2253	200.27	2.82	12	25.40	75.00	5319.00	20950	20240604	-28.31	4620	20230727	225.11	20950	-28.31	20240604	7710	94.81	20240103	20950	-28.31	20240604	4620	225.11	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240628	110352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15010	860	2	6.08	53751554810	3534005	766.23	14620	15840	14430	18390	9910	14150	15209.81	0.00	0	-10265	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2252	200.13	2.82	12	23.56	75.00	5319.00	20950	20240604	-28.35	4620	20230727	224.89	20950	-28.35	20240604	7710	94.68	20240103	20950	-28.35	20240604	4620	224.89	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240628	100350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14660	510	2	3.60	8112789240	555084	120.35	14620	14780	14430	18390	9910	14150	14615.43	0.00	0	16909	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2199	195.47	2.76	12	3.70	75.00	5319.00	20950	20240604	-30.02	4620	20230727	217.32	20950	-30.02	20240604	7710	90.14	20240103	20950	-30.02	20240604	4620	217.32	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240628	090351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14470	320	2	2.26	2145670850	147108	31.90	14620	14670	14450	18390	9910	14150	14585.68	0.00	0	-18856	14670	14410	14230	13970	13790	14540	14100	15	4240	100	8770	10	1	15000000	2171	192.93	2.72	12	0.98	75.00	5319.00	20950	20240604	-30.93	4620	20230727	213.20	20950	-30.93	20240604	7710	87.68	20240103	20950	-30.93	20240604	4620	213.20	20230727	7.39	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240627	160345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14150	130	2	0.93	6304145490	441566	91.29	14050	14490	14050	18220	9820	14020	14277.48	0.00	0	72578	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2123	188.67	2.66	12	2.94	75.00	5319.00	20950	20240604	-32.46	4620	20230727	206.28	20950	-32.46	20240604	7710	83.53	20240103	20950	-32.46	20240604	4620	206.28	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240627	150352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14220	200	2	1.43	5627205260	393830	81.43	14050	14490	14050	18220	9820	14020	14288.72	0.00	0	69525	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2133	189.60	2.67	12	2.63	75.00	5319.00	20950	20240604	-32.12	4620	20230727	207.79	20950	-32.12	20240604	7710	84.44	20240103	20950	-32.12	20240604	4620	207.79	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240627	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14280	260	2	1.85	4987720680	348935	72.14	14050	14490	14050	18220	9820	14020	14294.48	0.00	0	70826	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2142	190.40	2.68	12	2.33	75.00	5319.00	20950	20240604	-31.84	4620	20230727	209.09	20950	-31.84	20240604	7710	85.21	20240103	20950	-31.84	20240604	4620	209.09	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240627	130349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14370	350	2	2.50	4451793370	311521	64.41	14050	14490	14050	18220	9820	14020	14290.90	0.00	0	67117	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2156	191.60	2.70	12	2.08	75.00	5319.00	20950	20240604	-31.41	4620	20230727	211.04	20950	-31.41	20240604	7710	86.38	20240103	20950	-31.41	20240604	4620	211.04	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240627	120351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14290	270	2	1.93	3999596810	279989	57.89	14050	14490	14050	18220	9820	14020	14285.27	0.00	0	56061	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2144	190.53	2.69	12	1.87	75.00	5319.00	20950	20240604	-31.79	4620	20230727	209.31	20950	-31.79	20240604	7710	85.34	20240103	20950	-31.79	20240604	4620	209.31	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240627	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14340	320	2	2.28	3580996200	250662	51.82	14050	14490	14050	18220	9820	14020	14286.64	0.00	0	54881	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2151	191.20	2.70	12	1.67	75.00	5319.00	20950	20240604	-31.55	4620	20230727	210.39	20950	-31.55	20240604	7710	85.99	20240103	20950	-31.55	20240604	4620	210.39	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240627	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14190	170	2	1.21	2937680750	205725	42.53	14050	14490	14050	18220	9820	14020	14280.22	0.00	0	33660	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2129	189.20	2.67	12	1.37	75.00	5319.00	20950	20240604	-32.27	4620	20230727	207.14	20950	-32.27	20240604	7710	84.05	20240103	20950	-32.27	20240604	4620	207.14	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240627	090350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14080	60	2	0.43	411263180	29180	6.03	14050	14190	14050	18220	9820	14020	14095.18	0.00	0	4524	14673	14346	14173	13846	13673	14260	13760	15	4200	100	8690	10	1	15000000	2112	187.73	2.65	12	0.19	75.00	5319.00	20950	20240604	-32.79	4620	20230727	204.76	20950	-32.79	20240604	7710	82.62	20240103	20950	-32.79	20240604	4620	204.76	20230727	7.42	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240626	160349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14020	-550	5	-3.77	6656040480	469931	35.77	14390	14500	14000	18940	10200	14570	14164.62	0.00	0	-52595	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2103	186.93	2.64	12	3.13	75.00	5319.00	20950	20240604	-33.08	4620	20230727	203.46	20950	-33.08	20240604	7710	81.84	20240103	20950	-33.08	20240604	4620	203.46	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240626	150350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14060	-510	5	-3.50	6177639650	435852	33.18	14390	14500	14000	18940	10200	14570	14173.70	0.00	0	-46503	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2109	187.47	2.64	12	2.91	75.00	5319.00	20950	20240604	-32.89	4620	20230727	204.33	20950	-32.89	20240604	7710	82.36	20240103	20950	-32.89	20240604	4620	204.33	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240626	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14050	-520	5	-3.57	5691052540	401194	30.54	14390	14500	14010	18940	10200	14570	14185.28	0.00	0	-40602	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2108	187.33	2.64	12	2.67	75.00	5319.00	20950	20240604	-32.94	4620	20230727	204.11	20950	-32.94	20240604	7710	82.23	20240103	20950	-32.94	20240604	4620	204.11	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240626	130351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14080	-490	5	-3.36	4923731750	346615	26.39	14390	14500	14060	18940	10200	14570	14205.18	0.00	0	-36523	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2112	187.73	2.65	12	2.31	75.00	5319.00	20950	20240604	-32.79	4620	20230727	204.76	20950	-32.79	20240604	7710	82.62	20240103	20950	-32.79	20240604	4620	204.76	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240626	120349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14130	-440	5	-3.02	4109370660	288837	21.99	14390	14500	14090	18940	10200	14570	14227.29	0.00	0	-30883	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2120	188.40	2.66	12	1.93	75.00	5319.00	20950	20240604	-32.55	4620	20230727	205.84	20950	-32.55	20240604	7710	83.27	20240103	20950	-32.55	20240604	4620	205.84	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240626	110350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14130	-440	5	-3.02	3775406510	265226	20.19	14390	14500	14090	18940	10200	14570	14234.66	0.00	0	-26174	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2120	188.40	2.66	12	1.77	75.00	5319.00	20950	20240604	-32.55	4620	20230727	205.84	20950	-32.55	20240604	7710	83.27	20240103	20950	-32.55	20240604	4620	205.84	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240626	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14170	-400	5	-2.75	3241644480	227518	17.32	14390	14500	14090	18940	10200	14570	14247.84	0.00	0	-21490	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2126	188.93	2.66	12	1.52	75.00	5319.00	20950	20240604	-32.36	4620	20230727	206.71	20950	-32.36	20240604	7710	83.79	20240103	20950	-32.36	20240604	4620	206.71	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240626	090349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14450	-120	5	-0.82	411145340	28522	2.17	14390	14500	14390	18940	10200	14570	14414.97	0.00	0	2374	15636	15102	14826	14292	14016	14965	14155	15	4370	100	9030	10	1	15000000	2168	192.67	2.72	12	0.19	75.00	5319.00	20950	20240604	-31.03	4620	20230727	212.77	20950	-31.03	20240604	7710	87.42	20240103	20950	-31.03	20240604	4620	212.77	20230727	7.45	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240625	160348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14570	140	2	0.97	19304032890	1294541	150.41	14800	15360	14550	18750	10110	14430	14912.18	0.00	0	-121509	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2186	194.27	2.74	12	8.63	75.00	5319.00	20950	20240604	-30.45	4620	20230727	215.37	20950	-30.45	20240604	7710	88.98	20240103	20950	-30.45	20240604	4620	215.37	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240625	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14600	170	2	1.18	18474597840	1237699	143.81	14800	15360	14550	18750	10110	14430	14926.57	0.00	0	-131039	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2190	194.67	2.74	12	8.25	75.00	5319.00	20950	20240604	-30.31	4620	20230727	216.02	20950	-30.31	20240604	7710	89.36	20240103	20950	-30.31	20240604	4620	216.02	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240625	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14630	200	2	1.39	17640525330	1180498	137.16	14800	15360	14570	18750	10110	14430	14943.29	0.00	0	-132620	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2195	195.07	2.75	12	7.87	75.00	5319.00	20950	20240604	-30.17	4620	20230727	216.67	20950	-30.17	20240604	7710	89.75	20240103	20950	-30.17	20240604	4620	216.67	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240625	130349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14640	210	2	1.46	16915662670	1130951	131.41	14800	15360	14600	18750	10110	14430	14957.03	0.00	0	-133879	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2196	195.20	2.75	12	7.54	75.00	5319.00	20950	20240604	-30.12	4620	20230727	216.88	20950	-30.12	20240604	7710	89.88	20240103	20950	-30.12	20240604	4620	216.88	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240625	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14670	240	2	1.66	16149605990	1078676	125.33	14800	15360	14610	18750	10110	14430	14971.69	0.00	0	-134517	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2201	195.60	2.76	12	7.19	75.00	5319.00	20950	20240604	-29.98	4620	20230727	217.53	20950	-29.98	20240604	7710	90.27	20240103	20950	-29.98	20240604	4620	217.53	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240625	110352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14730	300	2	2.08	15059262460	1004432	116.71	14800	15360	14700	18750	10110	14430	14992.81	0.00	0	-127693	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2210	196.40	2.77	12	6.70	75.00	5319.00	20950	20240604	-29.69	4620	20230727	218.83	20950	-29.69	20240604	7710	91.05	20240103	20950	-29.69	20240604	4620	218.83	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240625	100348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14730	300	2	2.08	13486676280	898221	104.37	14800	15360	14700	18750	10110	14430	15014.88	0.00	0	-123521	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2210	196.40	2.77	12	5.99	75.00	5319.00	20950	20240604	-29.69	4620	20230727	218.83	20950	-29.69	20240604	7710	91.05	20240103	20950	-29.69	20240604	4620	218.83	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240625	090348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15090	660	2	4.57	6145030070	405683	47.14	14800	15360	14800	18750	10110	14430	15147.37	0.00	0	-34766	15330	14880	14450	14000	13570	15105	14225	15	4320	100	8940	10	1	15000000	2264	201.20	2.84	12	2.70	75.00	5319.00	20950	20240604	-27.97	4620	20230727	226.62	20950	-27.97	20240604	7710	95.72	20240103	20950	-27.97	20240604	4620	226.62	20230727	7.67	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240624	160348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14430	80	2	0.56	12208669430	838973	41.24	14350	14900	14020	18650	10050	14350	14552.19	0.00	0	53990	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2165	192.40	2.71	12	5.59	75.00	5319.00	20950	20240604	-31.12	4620	20230727	212.34	20950	-31.12	20240604	7710	87.16	20240103	20950	-31.12	20240604	4620	212.34	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240624	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14520	170	2	1.18	11597882720	796678	39.16	14350	14900	14020	18650	10050	14350	14558.03	0.00	0	48028	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2178	193.60	2.73	12	5.31	75.00	5319.00	20950	20240604	-30.69	4620	20230727	214.29	20950	-30.69	20240604	7710	88.33	20240103	20950	-30.69	20240604	4620	214.29	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240624	140348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14650	300	2	2.09	10685063260	733904	36.08	14350	14900	14020	18650	10050	14350	14559.46	0.00	0	54217	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2198	195.33	2.75	12	4.89	75.00	5319.00	20950	20240604	-30.07	4620	20230727	217.10	20950	-30.07	20240604	7710	90.01	20240103	20950	-30.07	20240604	4620	217.10	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
37	20240624	130347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14700	350	2	2.44	10034583610	689346	33.89	14350	14900	14020	18650	10050	14350	14556.94	0.00	0	53476	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2205	196.00	2.76	12	4.60	75.00	5319.00	20950	20240604	-29.83	4620	20230727	218.18	20950	-29.83	20240604	7710	90.66	20240103	20950	-29.83	20240604	4620	218.18	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240624	120348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14540	190	2	1.32	8670335480	596263	29.31	14350	14900	14020	18650	10050	14350	14541.41	0.00	0	39027	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2181	193.87	2.73	12	3.98	75.00	5319.00	20950	20240604	-30.60	4620	20230727	214.72	20950	-30.60	20240604	7710	88.59	20240103	20950	-30.60	20240604	4620	214.72	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240624	110349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14350	0	3	0.00	8082643650	555466	27.31	14350	14900	14020	18650	10050	14350	14551.42	0.00	0	46012	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2153	191.33	2.70	12	3.70	75.00	5319.00	20950	20240604	-31.50	4620	20230727	210.61	20950	-31.50	20240604	7710	86.12	20240103	20950	-31.50	20240604	4620	210.61	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240624	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14550	200	2	1.39	6412935100	440893	21.67	14350	14900	14020	18650	10050	14350	14545.72	0.00	0	39887	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2183	194.00	2.74	12	2.94	75.00	5319.00	20950	20240604	-30.55	4620	20230727	214.94	20950	-30.55	20240604	7710	88.72	20240103	20950	-30.55	20240604	4620	214.94	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240624	090348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14170	-180	5	-1.25	701272520	49294	2.42	14350	14350	14120	18650	10050	14350	14224.08	0.00	0	-5224	15683	15016	14683	14016	13683	14850	13850	15	4300	100	8890	10	1	15000000	2126	188.93	2.66	12	0.33	75.00	5319.00	20950	20240604	-32.36	4620	20230727	206.71	20950	-32.36	20240604	7710	83.79	20240103	20950	-32.36	20240604	4620	206.71	20230727	7.34	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240621	160337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14350	-140	5	-0.97	29941366060	2012037	173.27	14510	15350	14350	18830	10150	14490	14881.68	0.00	0	95526	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2153	191.33	2.70	12	13.41	75.00	5319.00	20950	20240604	-31.50	4620	20230727	210.61	20950	-31.50	20240604	7710	86.12	20240103	20950	-31.50	20240604	4620	210.61	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
43	20240621	150337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14520	30	2	0.21	28548642590	1915633	164.97	14510	15350	14390	18830	10150	14490	14903.43	0.00	0	82497	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2178	193.60	2.73	12	12.77	75.00	5319.00	20950	20240604	-30.69	4620	20230727	214.29	20950	-30.69	20240604	7710	88.33	20240103	20950	-30.69	20240604	4620	214.29	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
44	20240621	140337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14850	360	2	2.48	23752869450	1589119	136.85	14510	15350	14500	18830	10150	14490	14947.80	0.00	0	74097	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2228	198.00	2.79	12	10.59	75.00	5319.00	20950	20240604	-29.12	4620	20230727	221.43	20950	-29.12	20240604	7710	92.61	20240103	20950	-29.12	20240604	4620	221.43	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
45	20240621	130338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14760	270	2	1.86	22476931160	1502731	129.41	14510	15350	14500	18830	10150	14490	14958.04	0.00	0	54080	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2214	196.80	2.77	12	10.02	75.00	5319.00	20950	20240604	-29.55	4620	20230727	219.48	20950	-29.55	20240604	7710	91.44	20240103	20950	-29.55	20240604	4620	219.48	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
46	20240621	120339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14800	310	2	2.14	21277695200	1421315	122.40	14510	15350	14500	18830	10150	14490	14971.14	0.00	0	38870	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2220	197.33	2.78	12	9.48	75.00	5319.00	20950	20240604	-29.36	4620	20230727	220.35	20950	-29.36	20240604	7710	91.96	20240103	20950	-29.36	20240604	4620	220.35	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
47	20240621	110339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14810	320	2	2.21	20114671830	1342709	115.63	14510	15350	14500	18830	10150	14490	14981.43	0.00	0	55369	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2222	197.47	2.78	12	8.95	75.00	5319.00	20950	20240604	-29.31	4620	20230727	220.56	20950	-29.31	20240604	7710	92.09	20240103	20950	-29.31	20240604	4620	220.56	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
48	20240621	100337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14800	310	2	2.14	9187097040	619180	53.32	14510	15150	14500	18830	10150	14490	14838.70	0.00	0	28347	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2220	197.33	2.78	12	4.13	75.00	5319.00	20950	20240604	-29.36	4620	20230727	220.35	20950	-29.36	20240604	7710	91.96	20240103	20950	-29.36	20240604	4620	220.35	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
49	20240621	090339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14880	390	2	2.69	1602932200	108960	9.38	14510	14880	14500	18830	10150	14490	14715.53	0.00	0	25752	15276	14882	14686	14292	14096	14785	14195	15	4340	100	8980	10	1	15000000	2232	198.40	2.80	12	0.73	75.00	5319.00	20950	20240604	-28.97	4620	20230727	222.08	20950	-28.97	20240604	7710	93.00	20240103	20950	-28.97	20240604	4620	222.08	20230727	7.35	N	024060	100	15 억		0	N	N	0	N	00	N
50	20240620	160337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14490	-170	5	-1.16	16705964000	1131002	23.86	14910	15080	14490	19050	10270	14660	14772.02	0.00	0	-109939	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2174	193.20	2.72	12	7.54	75.00	5319.00	20950	20240604	-30.84	4620	20230727	213.64	20950	-30.84	20240604	7710	87.94	20240103	20950	-30.84	20240604	4620	213.64	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
51	20240620	150338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14690	30	2	0.20	15322775680	1036052	21.86	14910	15080	14580	19050	10270	14660	14789.74	0.00	0	-117351	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2204	195.87	2.76	12	6.91	75.00	5319.00	20950	20240604	-29.88	4620	20230727	217.97	20950	-29.88	20240604	7710	90.53	20240103	20950	-29.88	20240604	4620	217.97	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
52	20240620	140337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14650	-10	5	-0.07	14017980260	946948	19.98	14910	15080	14590	19050	10270	14660	14803.52	0.00	0	-122999	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2198	195.33	2.75	12	6.31	75.00	5319.00	20950	20240604	-30.07	4620	20230727	217.10	20950	-30.07	20240604	7710	90.01	20240103	20950	-30.07	20240604	4620	217.10	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
53	20240620	130338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14690	30	2	0.20	13002818060	877665	18.52	14910	15080	14590	19050	10270	14660	14815.47	0.00	0	-113733	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2204	195.87	2.76	12	5.85	75.00	5319.00	20950	20240604	-29.88	4620	20230727	217.97	20950	-29.88	20240604	7710	90.53	20240103	20950	-29.88	20240604	4620	217.97	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
54	20240620	120337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14670	10	2	0.07	12160208310	820195	17.30	14910	15080	14590	19050	10270	14660	14826.26	0.00	0	-89846	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2201	195.60	2.76	12	5.47	75.00	5319.00	20950	20240604	-29.98	4620	20230727	217.53	20950	-29.98	20240604	7710	90.27	20240103	20950	-29.98	20240604	4620	217.53	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
55	20240620	110338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14720	60	2	0.41	11244513580	757921	15.99	14910	15080	14590	19050	10270	14660	14836.30	0.00	0	-66478	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2208	196.27	2.77	12	5.05	75.00	5319.00	20950	20240604	-29.74	4620	20230727	218.61	20950	-29.74	20240604	7710	90.92	20240103	20950	-29.74	20240604	4620	218.61	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
56	20240620	100339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14920	260	2	1.77	9323561510	627945	13.25	14910	15080	14590	19050	10270	14660	14848.13	0.00	0	-47221	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2238	198.93	2.81	12	4.19	75.00	5319.00	20950	20240604	-28.78	4620	20230727	222.94	20950	-28.78	20240604	7710	93.51	20240103	20950	-28.78	20240604	4620	222.94	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
57	20240620	090342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14880	220	2	1.50	2975324670	198653	4.19	14910	15080	14850	19050	10270	14660	14979.59	0.00	0	-21383	16446	15552	14886	13992	13326	16000	14440	15	4390	100	9080	10	1	15000000	2232	198.40	2.80	12	1.32	75.00	5319.00	20950	20240604	-28.97	4620	20230727	222.08	20950	-28.97	20240604	7710	93.00	20240103	20950	-28.97	20240604	4620	222.08	20230727	7.46	N	024060	100	15 억		0	N	N	0	N	00	N
58	20240619	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	14660	300	2	2.09	70875339070	4706840	68.34	14520	15780	14220	18660	10060	14360	15058.28	0.00	0	-47748	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2199	195.47	2.76	12	31.38	75.00	5319.00	20950	20240604	-30.02	4620	20230727	217.32	20950	-30.02	20240604	7710	90.14	20240103	20950	-30.02	20240604	4620	217.32	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
59	20240619	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	14510	150	2	1.04	69206290950	4592497	66.68	14520	15780	14220	18660	10060	14360	15069.53	0.00	0	-56194	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2177	193.47	2.73	12	30.62	75.00	5319.00	20950	20240604	-30.74	4620	20230727	214.07	20950	-30.74	20240604	7710	88.20	20240103	20950	-30.74	20240604	4620	214.07	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
60	20240619	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	14880	520	2	3.62	61701257440	4079368	59.23	14520	15780	14220	18660	10060	14360	15125.33	0.00	0	-125410	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2232	198.40	2.80	12	27.20	75.00	5319.00	20950	20240604	-28.97	4620	20230727	222.08	20950	-28.97	20240604	7710	93.00	20240103	20950	-28.97	20240604	4620	222.08	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
61	20240619	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	740	2	5.15	18646447190	1269270	18.43	14520	15250	14220	18660	10060	14360	14690.86	0.00	0	-85615	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2265	201.33	2.84	12	8.46	75.00	5319.00	20950	20240604	-27.92	4620	20230727	226.84	20950	-27.92	20240604	7710	95.85	20240103	20950	-27.92	20240604	4620	226.84	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
62	20240619	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	14310	-50	5	-0.35	8683149200	601074	8.73	14520	14740	14220	18660	10060	14360	14446.15	0.00	0	-45920	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2147	190.80	2.69	12	4.01	75.00	5319.00	20950	20240604	-31.69	4620	20230727	209.74	20950	-31.69	20240604	7710	85.60	20240103	20950	-31.69	20240604	4620	209.74	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
63	20240619	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	14290	-70	5	-0.49	7972570950	551284	8.00	14520	14740	14220	18660	10060	14360	14461.95	0.00	0	-38333	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2144	190.53	2.69	12	3.68	75.00	5319.00	20950	20240604	-31.79	4620	20230727	209.31	20950	-31.79	20240604	7710	85.34	20240103	20950	-31.79	20240604	4620	209.31	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
64	20240619	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	14460	100	2	0.70	6856158780	473651	6.88	14520	14740	14220	18660	10060	14360	14475.29	0.00	0	-30345	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2169	192.80	2.72	12	3.16	75.00	5319.00	20950	20240604	-30.98	4620	20230727	212.99	20950	-30.98	20240604	7710	87.55	20240103	20950	-30.98	20240604	4620	212.99	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
65	20240619	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	14600	240	2	1.67	1947017860	133404	1.94	14520	14740	14460	18660	10060	14360	14596.09	0.00	0	-12064	16686	15522	14766	13602	12846	16105	14185	15	4300	100	8900	10	1	15000000	2190	194.67	2.74	12	0.89	75.00	5319.00	20950	20240604	-30.31	4620	20230727	216.02	20950	-30.31	20240604	7710	89.36	20240103	20950	-30.31	20240604	4620	216.02	20230727	7.50	N	024060	100	15 억		0	N	N	0	N	00	N
66	20240618	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	14360	560	2	4.06	103545910240	6851819	1065.23	14150	15930	14010	17940	9660	13800	15113.20	2.27	0	-346426	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2154	191.47	2.70	12	45.68	75.00	5319.00	20950	20240604	-31.46	4620	20230727	210.82	20950	-31.46	20240604	7710	86.25	20240103	20950	-31.46	20240604	4620	210.82	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
67	20240618	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	14380	580	2	4.20	102339106690	6767771	1052.16	14150	15930	14010	17940	9660	13800	15122.13	2.27	0	-356853	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2157	191.73	2.70	12	45.12	75.00	5319.00	20950	20240604	-31.36	4620	20230727	211.26	20950	-31.36	20240604	7710	86.51	20240103	20950	-31.36	20240604	4620	211.26	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
68	20240618	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	14390	590	2	4.28	99991721820	6604234	1026.74	14150	15930	14010	17940	9660	13800	15141.17	2.27	0	-367976	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2159	191.87	2.71	12	44.03	75.00	5319.00	20950	20240604	-31.31	4620	20230727	211.47	20950	-31.31	20240604	7710	86.64	20240103	20950	-31.31	20240604	4620	211.47	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
69	20240618	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	14620	820	2	5.94	97337237440	6420589	998.19	14150	15930	14010	17940	9660	13800	15160.82	2.27	0	-373189	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2193	194.93	2.75	12	42.80	75.00	5319.00	20950	20240604	-30.21	4620	20230727	216.45	20950	-30.21	20240604	7710	89.62	20240103	20950	-30.21	20240604	4620	216.45	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
70	20240618	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	14840	1040	2	7.54	94046477420	6196328	963.32	14150	15930	14010	17940	9660	13800	15178.45	2.27	0	-366112	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2226	197.87	2.79	12	41.31	75.00	5319.00	20950	20240604	-29.16	4620	20230727	221.21	20950	-29.16	20240604	7710	92.48	20240103	20950	-29.16	20240604	4620	221.21	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
71	20240618	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	1260	2	9.13	86923164900	5716427	888.71	14150	15930	14010	17940	9660	13800	15206.61	2.27	0	-331215	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2259	200.80	2.83	12	38.11	75.00	5319.00	20950	20240604	-28.11	4620	20230727	225.97	20950	-28.11	20240604	7710	95.33	20240103	20950	-28.11	20240604	4620	225.97	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
72	20240618	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	15470	1670	2	12.10	50591607130	3366310	523.35	14150	15500	14010	17940	9660	13800	15029.92	2.27	0	-255771	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2321	206.27	2.91	12	22.44	75.00	5319.00	20950	20240604	-26.16	4620	20230727	234.85	20950	-26.16	20240604	7710	100.65	20240103	20950	-26.16	20240604	4620	234.85	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
73	20240618	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	14100	300	2	2.17	1560870930	110502	17.18	14150	14250	14020	17940	9660	13800	14134.51	2.27	0	-14909	14773	14286	14043	13556	13313	14165	13435	15	4140	100	8550	10	1	15000000	2115	188.00	2.65	12	0.74	75.00	5319.00	20950	20240604	-32.70	4620	20230727	205.19	20950	-32.70	20240604	7710	82.88	20240103	20950	-32.70	20240604	4620	205.19	20230727	7.57	N	024060	100	15 억		340887	N	N	0	N	00	N
74	20240617	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	-620	5	-4.30	8802581340	622419	81.80	14350	14530	13800	18740	10100	14420	14142.76	2.25	0	3676	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2070	184.00	2.59	12	4.15	75.00	5319.00	20950	20240604	-34.13	4620	20230727	198.70	20950	-34.13	20240604	7710	78.99	20240103	20950	-34.13	20240604	4620	198.70	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
75	20240617	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	13810	-610	5	-4.23	8021259230	565960	74.38	14350	14530	13800	18740	10100	14420	14172.21	2.25	0	-16121	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2072	184.13	2.60	12	3.77	75.00	5319.00	20950	20240604	-34.08	4620	20230727	198.92	20950	-34.08	20240604	7710	79.12	20240103	20950	-34.08	20240604	4620	198.92	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
76	20240617	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	14020	-400	5	-2.77	6714753280	472003	62.03	14350	14530	13980	18740	10100	14420	14225.49	2.25	0	-24773	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2103	186.93	2.64	12	3.15	75.00	5319.00	20950	20240604	-33.08	4620	20230727	203.46	20950	-33.08	20240604	7710	81.84	20240103	20950	-33.08	20240604	4620	203.46	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
77	20240617	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	14010	-410	5	-2.84	6246399720	438578	57.64	14350	14530	14000	18740	10100	14420	14241.80	2.25	0	-27029	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2102	186.80	2.63	12	2.92	75.00	5319.00	20950	20240604	-33.13	4620	20230727	203.25	20950	-33.13	20240604	7710	81.71	20240103	20950	-33.13	20240604	4620	203.25	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
78	20240617	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	14070	-350	5	-2.43	5502881690	385611	50.68	14350	14530	14050	18740	10100	14420	14269.99	2.25	0	-26261	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2111	187.60	2.65	12	2.57	75.00	5319.00	20950	20240604	-32.84	4620	20230727	204.55	20950	-32.84	20240604	7710	82.49	20240103	20950	-32.84	20240604	4620	204.55	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
79	20240617	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	14180	-240	5	-1.66	4990696680	349343	45.91	14350	14530	14060	18740	10100	14420	14285.39	2.25	0	-22994	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2127	189.07	2.67	12	2.33	75.00	5319.00	20950	20240604	-32.32	4620	20230727	206.93	20950	-32.32	20240604	7710	83.92	20240103	20950	-32.32	20240604	4620	206.93	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
80	20240617	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	14270	-150	5	-1.04	3792265550	264729	34.79	14350	14530	14080	18740	10100	14420	14324.56	2.25	0	-22346	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2141	190.27	2.68	12	1.76	75.00	5319.00	20950	20240604	-31.89	4620	20230727	208.87	20950	-31.89	20240604	7710	85.08	20240103	20950	-31.89	20240604	4620	208.87	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
81	20240617	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	14430	10	2	0.07	882692070	61133	8.03	14350	14530	14350	18740	10100	14420	14439.34	2.25	0	-11244	15220	14820	14540	14140	13860	14680	14000	15	4320	100	8940	10	1	15000000	2165	192.40	2.71	12	0.41	75.00	5319.00	20950	20240604	-31.12	4620	20230727	212.34	20950	-31.12	20240604	7710	87.16	20240103	20950	-31.12	20240604	4620	212.34	20230727	7.58	N	024060	100	15 억		336878	N	N	0	N	00	N
82	20240614	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	14420	-480	5	-3.22	10797873000	744095	51.81	14800	14940	14260	19370	10430	14900	14511.53	1.79	0	68758	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2163	192.27	2.71	12	4.96	75.00	5319.00	20950	20240604	-31.17	4620	20230727	212.12	20950	-31.17	20240604	7710	87.03	20240103	20950	-31.17	20240604	4620	212.12	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
83	20240614	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	14330	-570	5	-3.83	9709707180	668214	46.53	14800	14940	14290	19370	10430	14900	14530.75	1.79	0	54478	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2150	191.07	2.69	12	4.45	75.00	5319.00	20950	20240604	-31.60	4620	20230727	210.17	20950	-31.60	20240604	7710	85.86	20240103	20950	-31.60	20240604	4620	210.17	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
84	20240614	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	14420	-480	5	-3.22	8395757440	576683	40.15	14800	14940	14350	19370	10430	14900	14558.61	1.79	0	53813	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2163	192.27	2.71	12	3.84	75.00	5319.00	20950	20240604	-31.17	4620	20230727	212.12	20950	-31.17	20240604	7710	87.03	20240103	20950	-31.17	20240604	4620	212.12	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
85	20240614	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	14420	-480	5	-3.22	7774979920	533649	37.16	14800	14940	14350	19370	10430	14900	14569.37	1.79	0	50066	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2163	192.27	2.71	12	3.56	75.00	5319.00	20950	20240604	-31.17	4620	20230727	212.12	20950	-31.17	20240604	7710	87.03	20240103	20950	-31.17	20240604	4620	212.12	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
86	20240614	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	14470	-430	5	-2.89	7075872870	485282	33.79	14800	14940	14350	19370	10430	14900	14580.85	1.79	0	40696	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2171	192.93	2.72	12	3.24	75.00	5319.00	20950	20240604	-30.93	4620	20230727	213.20	20950	-30.93	20240604	7710	87.68	20240103	20950	-30.93	20240604	4620	213.20	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
87	20240614	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	14420	-480	5	-3.22	6534954090	447765	31.18	14800	14940	14350	19370	10430	14900	14594.50	1.79	0	31371	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2163	192.27	2.71	12	2.99	75.00	5319.00	20950	20240604	-31.17	4620	20230727	212.12	20950	-31.17	20240604	7710	87.03	20240103	20950	-31.17	20240604	4620	212.12	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
88	20240614	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	14520	-380	5	-2.55	4951925710	338362	23.56	14800	14940	14410	19370	10430	14900	14634.87	1.79	0	31184	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2178	193.60	2.73	12	2.26	75.00	5319.00	20950	20240604	-30.69	4620	20230727	214.29	20950	-30.69	20240604	7710	88.33	20240103	20950	-30.69	20240604	4620	214.29	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
89	20240614	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	14810	-90	5	-0.60	728622010	49217	3.43	14800	14880	14720	19370	10430	14900	14803.97	1.79	0	-1781	15613	15256	15063	14706	14513	15160	14610	15	4470	100	9230	10	1	15000000	2222	197.47	2.78	12	0.33	75.00	5319.00	20950	20240604	-29.31	4620	20230727	220.56	20950	-29.31	20240604	7710	92.09	20240103	20950	-29.31	20240604	4620	220.56	20230727	8.25	N	024060	100	15 억		268965	N	N	0	N	00	N
90	20240613	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	14900	-220	5	-1.46	21056287620	1386818	91.66	15100	15420	14870	19650	10590	15120	15183.62	2.19	0	-58999	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2235	198.67	2.80	12	9.25	75.00	5319.00	20950	20240604	-28.88	4620	20230727	222.51	20950	-28.88	20240604	7710	93.26	20240103	20950	-28.88	20240604	4620	222.51	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
91	20240613	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	15020	-100	5	-0.66	20030816120	1318249	87.13	15100	15420	14870	19650	10590	15120	15195.12	2.19	0	-71463	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2253	200.27	2.82	12	8.79	75.00	5319.00	20950	20240604	-28.31	4620	20230727	225.11	20950	-28.31	20240604	7710	94.81	20240103	20950	-28.31	20240604	4620	225.11	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
92	20240613	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	15060	-60	5	-0.40	18356128650	1206677	79.76	15100	15420	14990	19650	10590	15120	15212.27	2.19	0	-77174	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2259	200.80	2.83	12	8.04	75.00	5319.00	20950	20240604	-28.11	4620	20230727	225.97	20950	-28.11	20240604	7710	95.33	20240103	20950	-28.11	20240604	4620	225.97	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
93	20240613	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	0	3	0.00	17208999080	1130474	74.72	15100	15420	14990	19650	10590	15120	15222.98	2.19	0	-70784	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2268	201.60	2.84	12	7.54	75.00	5319.00	20950	20240604	-27.83	4620	20230727	227.27	20950	-27.83	20240604	7710	96.11	20240103	20950	-27.83	20240604	4620	227.27	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
94	20240613	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	15130	10	2	0.07	16180253690	1062407	70.22	15100	15420	14990	19650	10590	15120	15229.99	2.19	0	-59380	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2270	201.73	2.84	12	7.08	75.00	5319.00	20950	20240604	-27.78	4620	20230727	227.49	20950	-27.78	20240604	7710	96.24	20240103	20950	-27.78	20240604	4620	227.49	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
95	20240613	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	70	2	0.46	14499956580	951083	62.86	15100	15420	14990	19650	10590	15120	15245.97	2.19	0	-41237	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2279	202.53	2.86	12	6.34	75.00	5319.00	20950	20240604	-27.49	4620	20230727	228.79	20950	-27.49	20240604	7710	97.02	20240103	20950	-27.49	20240604	4620	228.79	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
96	20240613	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	15220	100	2	0.66	9579053010	629581	41.61	15100	15400	14990	19650	10590	15120	15215.24	2.19	0	-29320	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2283	202.93	2.86	12	4.20	75.00	5319.00	20950	20240604	-27.35	4620	20230727	229.44	20950	-27.35	20240604	7710	97.41	20240103	20950	-27.35	20240604	4620	229.44	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
97	20240613	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	15080	-40	5	-0.26	890258020	58980	3.90	15100	15190	14990	19650	10590	15120	15093.42	2.19	0	-10991	16566	15842	15346	14622	14126	15595	14375	15	4530	100	9370	10	1	15000000	2262	201.07	2.84	12	0.39	75.00	5319.00	20950	20240604	-28.02	4620	20230727	226.41	20950	-28.02	20240604	7710	95.59	20240103	20950	-28.02	20240604	4620	226.41	20230727	8.01	N	024060	100	15 억		327858	N	N	0	N	00	N
98	20240612	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	15120	-660	5	-4.18	22616759780	1475720	75.54	15510	16070	14850	20500	11050	15780	15326.03	1.07	0	165196	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2268	201.60	2.84	12	9.84	75.00	5319.00	20950	20240604	-27.83	4620	20230727	227.27	20950	-27.83	20240604	7710	96.11	20240103	20950	-27.83	20240604	4620	227.27	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
99	20240612	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	-590	5	-3.74	21179390580	1380861	70.68	15510	16070	14850	20500	11050	15780	15337.79	1.07	0	163828	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2279	202.53	2.86	12	9.21	75.00	5319.00	20950	20240604	-27.49	4620	20230727	228.79	20950	-27.49	20240604	7710	97.02	20240103	20950	-27.49	20240604	4620	228.79	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
100	20240612	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	15010	-770	5	-4.88	19056423520	1240916	63.52	15510	16070	14850	20500	11050	15780	15356.71	1.07	0	137264	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2252	200.13	2.82	12	8.27	75.00	5319.00	20950	20240604	-28.35	4620	20230727	224.89	20950	-28.35	20240604	7710	94.68	20240103	20950	-28.35	20240604	4620	224.89	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
101	20240612	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	14880	-900	5	-5.70	17187778200	1116548	57.15	15510	16070	14850	20500	11050	15780	15393.65	1.07	0	129478	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2232	198.40	2.80	12	7.44	75.00	5319.00	20950	20240604	-28.97	4620	20230727	222.08	20950	-28.97	20240604	7710	93.00	20240103	20950	-28.97	20240604	4620	222.08	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
102	20240612	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	15040	-740	5	-4.69	14618009390	944431	48.34	15510	16070	15000	20500	11050	15780	15478.09	1.07	0	105783	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2256	200.53	2.83	12	6.30	75.00	5319.00	20950	20240604	-28.21	4620	20230727	225.54	20950	-28.21	20240604	7710	95.07	20240103	20950	-28.21	20240604	4620	225.54	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
103	20240612	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	15310	-470	5	-2.98	11393812450	731444	37.44	15510	16070	15240	20500	11050	15780	15577.13	1.07	0	74752	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2297	204.13	2.88	12	4.88	75.00	5319.00	20950	20240604	-26.92	4620	20230727	231.39	20950	-26.92	20240604	7710	98.57	20240103	20950	-26.92	20240604	4620	231.39	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
104	20240612	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	15330	-450	5	-2.85	9480266690	606359	31.04	15510	16070	15320	20500	11050	15780	15634.72	1.07	0	40363	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2300	204.40	2.88	12	4.04	75.00	5319.00	20950	20240604	-26.83	4620	20230727	231.82	20950	-26.83	20240604	7710	98.83	20240103	20950	-26.83	20240604	4620	231.82	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
105	20240612	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	15880	100	2	0.63	1490958250	95093	4.87	15510	15930	15480	20500	11050	15780	15678.86	1.07	0	22996	17340	16560	16170	15390	15000	16365	15195	15	4720	100	9780	10	1	15000000	2382	211.73	2.99	12	0.63	75.00	5319.00	20950	20240604	-24.20	4620	20230727	243.72	20950	-24.20	20240604	7710	105.97	20240103	20950	-24.20	20240604	4620	243.72	20230727	8.64	N	024060	100	15 억		160656	N	N	0	N	00	N
106	20240610	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	16420	250	2	1.55	58964831590	3587150	14.02	15790	17000	15760	21000	11320	16170	16438.05	0.28	0	124396	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2463	218.93	3.09	12	23.91	75.00	5319.00	20950	20240604	-21.62	4620	20230727	255.41	20950	-21.62	20240604	7710	112.97	20240103	20950	-21.62	20240604	4620	255.41	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
107	20240610	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	16530	360	2	2.23	56906574570	3461758	13.53	15790	17000	15760	21000	11320	16170	16438.85	0.28	0	109580	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2480	220.40	3.11	12	23.08	75.00	5319.00	20950	20240604	-21.10	4620	20230727	257.79	20950	-21.10	20240604	7710	114.40	20240103	20950	-21.10	20240604	4620	257.79	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
108	20240610	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	16620	450	2	2.78	52489424270	3194367	12.48	15790	17000	15760	21000	11320	16170	16432.10	0.28	0	67434	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2493	221.60	3.12	12	21.30	75.00	5319.00	20950	20240604	-20.67	4620	20230727	259.74	20950	-20.67	20240604	7710	115.56	20240103	20950	-20.67	20240604	4620	259.74	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
109	20240610	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	16610	440	2	2.72	47812672180	2913488	11.38	15790	17000	15760	21000	11320	16170	16411.03	0.28	0	-1267	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2492	221.47	3.12	12	19.42	75.00	5319.00	20950	20240604	-20.72	4620	20230727	259.52	20950	-20.72	20240604	7710	115.43	20240103	20950	-20.72	20240604	4620	259.52	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
110	20240610	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	16360	190	2	1.18	40810672350	2491376	9.73	15790	17000	15760	21000	11320	16170	16381.02	0.28	0	-51397	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2454	218.13	3.08	12	16.61	75.00	5319.00	20950	20240604	-21.91	4620	20230727	254.11	20950	-21.91	20240604	7710	112.19	20240103	20950	-21.91	20240604	4620	254.11	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
111	20240610	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	16360	190	2	1.18	37475181600	2287276	8.94	15790	17000	15760	21000	11320	16170	16384.46	0.28	0	-98845	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2454	218.13	3.08	12	15.25	75.00	5319.00	20950	20240604	-21.91	4620	20230727	254.11	20950	-21.91	20240604	7710	112.19	20240103	20950	-21.91	20240604	4620	254.11	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
112	20240610	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	16170	0	3	0.00	28960675600	1763996	6.89	15790	17000	15760	21000	11320	16170	16418.05	0.28	0	-120075	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2426	215.60	3.04	12	11.76	75.00	5319.00	20950	20240604	-22.82	4620	20230727	250.00	20950	-22.82	20240604	7710	109.73	20240103	20950	-22.82	20240604	4620	250.00	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
113	20240610	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	16650	480	2	2.97	7328688420	450041	1.76	15790	16870	15760	21000	11320	16170	16285.21	0.28	0	34806	21676	18922	17546	14792	13416	18235	14105	15	4830	100	10020	10	1	15000000	2498	222.00	3.13	12	3.00	75.00	5319.00	20950	20240604	-20.53	4620	20230727	260.39	20950	-20.53	20240604	7710	115.95	20240103	20950	-20.53	20240604	4620	260.39	20230727	6.17	N	024060	100	15 억		42028	N	N	0	N	00	N
114	20240607	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	16170	-1330	5	-7.60	471643924190	25473121	214.39	17190	20300	16170	22750	12250	17500	18518.19	0.00	0	82036	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2426	215.60	3.04	12	169.82	75.00	5319.00	20950	20240604	-22.82	4620	20230727	250.00	20950	-22.82	20240604	7710	109.73	20240103	20950	-22.82	20240604	4620	250.00	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
115	20240607	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	16640	-860	5	-4.91	461439550420	24848151	209.13	17190	20300	16540	22750	12250	17500	18570.51	0.00	0	-73830	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2496	221.87	3.13	12	165.65	75.00	5319.00	20950	20240604	-20.57	4620	20230727	260.17	20950	-20.57	20240604	7710	115.82	20240103	20950	-20.57	20240604	4620	260.17	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
116	20240607	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	-410	5	-2.34	447383566280	24012707	202.10	17190	20300	16720	22750	12250	17500	18631.26	0.00	0	-100107	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2564	227.87	3.21	12	160.08	75.00	5319.00	20950	20240604	-18.42	4620	20230727	269.91	20950	-18.42	20240604	7710	121.66	20240103	20950	-18.42	20240604	4620	269.91	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
117	20240607	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	17390	-110	5	-0.63	408756395940	21823988	183.68	17190	20300	16720	22750	12250	17500	18729.86	0.00	0	-64900	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2609	231.87	3.27	12	145.49	75.00	5319.00	20950	20240604	-16.99	4620	20230727	276.41	20950	-16.99	20240604	7710	125.55	20240103	20950	-16.99	20240604	4620	276.41	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
118	20240607	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	16830	-670	5	-3.83	393832226480	20952473	176.34	17190	20300	16770	22750	12250	17500	18796.65	0.00	0	-77282	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2525	224.40	3.16	12	139.68	75.00	5319.00	20950	20240604	-19.67	4620	20230727	264.29	20950	-19.67	20240604	7710	118.29	20240103	20950	-19.67	20240604	4620	264.29	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
119	20240607	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	18030	530	2	3.03	360066407750	19019819	160.08	17190	20300	16930	22750	12250	17500	18931.35	0.00	0	-146060	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2705	240.40	3.39	12	126.80	75.00	5319.00	20950	20240604	-13.94	4620	20230727	290.26	20950	-13.94	20240604	7710	133.85	20240103	20950	-13.94	20240604	4620	290.26	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
120	20240607	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	19840	2340	2	13.37	147477064560	7943068	66.85	17190	19880	16930	22750	12250	17500	18567.18	0.00	0	-123015	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2976	264.53	3.73	12	52.95	75.00	5319.00	20950	20240604	-5.30	4620	20230727	329.44	20950	-5.30	20240604	7710	157.33	20240103	20950	-5.30	20240604	4620	329.44	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
121	20240607	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-300	5	-1.71	4249301570	247064	2.08	17190	17490	17000	22750	12250	17500	17195.36	0.00	0	8913	21880	19690	18160	15970	14440	18925	15205	15	5250	100	10850	10	1	15000000	2580	229.33	3.23	12	1.65	75.00	5319.00	20950	20240604	-17.90	4620	20230727	272.29	20950	-17.90	20240604	7710	123.09	20240103	20950	-17.90	20240604	4620	272.29	20230727	6.77	N	024060	100	15 억		0	N	N	0	N	00	N
122	20240605	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-1740	5	-9.04	213899075920	11758217	47.13	19000	20350	16630	25000	13470	19240	18192.53	0.00	0	8216	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2625	233.33	3.29	12	78.39	75.00	5319.00	20950	20240604	-16.47	4620	20230727	278.79	20950	-16.47	20240604	7710	126.98	20240103	20950	-16.47	20240604	4620	278.79	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
123	20240605	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-1760	5	-9.15	203322089260	11157357	44.72	19000	20350	16630	25000	13470	19240	18222.33	0.00	0	-18651	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2622	233.07	3.29	12	74.38	75.00	5319.00	20950	20240604	-16.56	4620	20230727	278.35	20950	-16.56	20240604	7710	126.72	20240103	20950	-16.56	20240604	4620	278.35	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
124	20240605	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	17040	-2200	5	-11.43	180034779370	9826999	39.39	19000	20350	16630	25000	13470	19240	18319.59	0.00	0	-751	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2556	227.20	3.20	12	65.51	75.00	5319.00	20950	20240604	-18.66	4620	20230727	268.83	20950	-18.66	20240604	7710	121.01	20240103	20950	-18.66	20240604	4620	268.83	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
125	20240605	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	16990	-2250	5	-11.69	165822213020	9001543	36.08	19000	20350	16630	25000	13470	19240	18420.73	0.00	0	24536	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2549	226.53	3.19	12	60.01	75.00	5319.00	20950	20240604	-18.90	4620	20230727	267.75	20950	-18.90	20240604	7710	120.36	20240103	20950	-18.90	20240604	4620	267.75	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
126	20240605	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	-2030	5	-10.55	151654368140	8166589	32.73	19000	20350	17150	25000	13470	19240	18569.37	0.00	0	-63053	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2582	229.47	3.24	12	54.44	75.00	5319.00	20950	20240604	-17.85	4620	20230727	272.51	20950	-17.85	20240604	7710	123.22	20240103	20950	-17.85	20240604	4620	272.51	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
127	20240605	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-1470	5	-7.64	141286828680	7573706	30.36	19000	20350	17300	25000	13470	19240	18654.23	0.00	0	-87018	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2666	236.93	3.34	12	50.49	75.00	5319.00	20950	20240604	-15.18	4620	20230727	284.63	20950	-15.18	20240604	7710	130.48	20240103	20950	-15.18	20240604	4620	284.63	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
128	20240605	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	17820	-1420	5	-7.38	114118006160	6043069	24.22	19000	20350	17710	25000	13470	19240	18883.59	0.00	0	-87939	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	10	1	15000000	2673	237.60	3.35	12	40.29	75.00	5319.00	20950	20240604	-14.94	4620	20230727	285.71	20950	-14.94	20240604	7710	131.13	20240103	20950	-14.94	20240604	4620	285.71	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
129	20240605	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	860	2	4.47	26300357920	1338956	5.37	19000	20150	18660	25000	13470	19240	19645.11	0.00	0	-9041	22673	20956	19233	17516	15793	21815	18375	15	5760	100	11920	50	1	15000000	3015	268.00	3.78	12	8.93	75.00	5319.00	20950	20240604	-4.06	4620	20230727	335.06	20950	-4.06	20240604	7710	160.70	20240103	20950	-4.06	20240604	4620	335.06	20230727	6.70	N	024060	100	15 억		0	N	N	0	N	00	N
130	20240604	160324	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	19240	2990	2	18.40	484547508140	24683261	156.96	17520	20950	17510	21100	11380	16250	19632.43	0.00	0	-89050	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	10	1	15000000	2886	256.53	3.62	12	164.56	75.00	5319.00	20950	20240604	-8.16	4620	20230727	316.45	20950	-8.16	20240604	7710	149.55	20240103	20950	-8.16	20240604	4620	316.45	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
131	20240604	150326	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	19240	2990	2	18.40	460352343300	23429744	148.99	17520	20950	17510	21100	11380	16250	19649.47	0.00	0	-140188	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	10	1	15000000	2886	256.53	3.62	12	156.20	75.00	5319.00	20950	20240604	-8.16	4620	20230727	316.45	20950	-8.16	20240604	7710	149.55	20240103	20950	-8.16	20240604	4620	316.45	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
132	20240604	140327	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	20050	3800	2	23.38	385621619020	19585779	124.54	17520	20950	17510	21100	11380	16250	19690.39	0.00	0	-106992	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	50	1	15000000	3008	267.33	3.77	12	130.57	75.00	5319.00	20950	20240604	-4.30	4620	20230727	333.98	20950	-4.30	20240604	7710	160.05	20240103	20950	-4.30	20240604	4620	333.98	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
133	20240604	130325	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	20300	4050	2	24.92	370725234900	18843387	119.82	17520	20950	17510	21100	11380	16250	19675.61	0.00	0	-114114	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	50	1	15000000	3045	270.67	3.82	12	125.62	75.00	5319.00	20950	20240604	-3.10	4620	20230727	339.39	20950	-3.10	20240604	7710	163.29	20240103	20950	-3.10	20240604	4620	339.39	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
134	20240604	120324	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	20100	3850	2	23.69	358027192850	18212159	115.81	17520	20950	17510	21100	11380	16250	19660.33	0.00	0	-147616	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	50	1	15000000	3015	268.00	3.78	12	121.41	75.00	5319.00	20950	20240604	-4.06	4620	20230727	335.06	20950	-4.06	20240604	7710	160.70	20240103	20950	-4.06	20240604	4620	335.06	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
135	20240604	110323	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	20300	4050	2	24.92	344709866150	17550782	111.60	17520	20950	17510	21100	11380	16250	19642.40	0.00	0	-154462	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	50	1	15000000	3045	270.67	3.82	12	117.01	75.00	5319.00	20950	20240604	-3.10	4620	20230727	339.39	20950	-3.10	20240604	7710	163.29	20240103	20950	-3.10	20240604	4620	339.39	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
136	20240604	100323	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	20300	4050	2	24.92	290696780530	14846534	94.41	17520	20950	17510	21100	11380	16250	19582.07	0.00	0	-246904	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	50	1	15000000	3045	270.67	3.82	12	98.98	75.00	5319.00	20950	20240604	-3.10	4620	20230727	339.39	20950	-3.10	20240604	7710	163.29	20240103	20950	-3.10	20240604	4620	339.39	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
137	20240604	090326	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	19150	2900	2	17.85	79671168740	4336655	27.58	17520	19160	17510	21100	11380	16250	18375.86	0.00	0	-192233	18743	17496	15003	13756	11263	18120	14380	15	4850	100	10070	10	1	15000000	2873	255.33	3.60	12	28.91	75.00	5319.00	19160	20240604	-0.05	4620	20230727	314.50	19160	-0.05	20240604	7710	148.38	20240103	19160	-0.05	20240604	4620	314.50	20230727	6.54	N	024060	100	15 억		0	N	N	0	N	00	N
138	20240603	160322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	3750	1	30.00	241637855520	15714226	1960.09	12510	16250	12510	16250	8750	12500	15377.71	0.00	0	151643	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2438	216.67	3.06	12	104.76	75.00	5319.00	19110	20240415	-14.97	4620	20230727	251.73	19110	-14.97	20240415	7710	110.77	20240103	19110	-14.97	20240415	4620	251.73	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
139	20240603	150323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	3750	1	30.00	241485463020	15704848	1958.92	12510	16250	12510	16250	8750	12500	15377.42	0.00	0	148017	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2438	216.67	3.06	12	104.70	75.00	5319.00	19110	20240415	-14.97	4620	20230727	251.73	19110	-14.97	20240415	7710	110.77	20240103	19110	-14.97	20240415	4620	251.73	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
140	20240603	140322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	3750	1	30.00	240795536770	15662391	1953.63	12510	16250	12510	16250	8750	12500	15375.05	0.00	0	147339	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2438	216.67	3.06	12	104.42	75.00	5319.00	19110	20240415	-14.97	4620	20230727	251.73	19110	-14.97	20240415	7710	110.77	20240103	19110	-14.97	20240415	4620	251.73	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
141	20240603	130322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	3750	1	30.00	239948651770	15610275	1947.13	12510	16250	12510	16250	8750	12500	15372.13	0.00	0	147340	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2438	216.67	3.06	12	104.07	75.00	5319.00	19110	20240415	-14.97	4620	20230727	251.73	19110	-14.97	20240415	7710	110.77	20240103	19110	-14.97	20240415	4620	251.73	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
142	20240603	120322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16250	3750	1	30.00	229411421430	14960932	1866.13	12510	16250	12510	16250	8750	12500	15334.99	0.00	0	95729	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2438	216.67	3.06	12	99.74	75.00	5319.00	19110	20240415	-14.97	4620	20230727	251.73	19110	-14.97	20240415	7710	110.77	20240103	19110	-14.97	20240415	4620	251.73	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
143	20240603	110320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16030	3530	2	28.24	190030539110	12532030	1563.17	12510	16100	12510	16250	8750	12500	15164.66	0.00	0	-27337	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2405	213.73	3.01	12	83.55	75.00	5319.00	19110	20240415	-16.12	4620	20230727	246.97	19110	-16.12	20240415	7710	107.91	20240103	19110	-16.12	20240415	4620	246.97	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
144	20240603	100319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13530	1030	2	8.24	14410320240	1093851	136.44	12510	13730	12510	16250	8750	12500	13177.05	0.00	0	44328	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	2030	180.40	2.54	12	7.29	75.00	5319.00	19110	20240415	-29.20	4620	20230727	192.86	19110	-29.20	20240415	7710	75.49	20240103	19110	-29.20	20240415	4620	192.86	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N
145	20240603	090319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12860	360	2	2.88	1492614080	117671	14.68	12510	12880	12510	16250	8750	12500	12692.90	0.00	0	6899	13313	12906	12493	12086	11673	13110	12290	15	3750	100	7750	10	1	15000000	1929	171.47	2.42	12	0.78	75.00	5319.00	19110	20240415	-32.71	4620	20230727	178.35	19110	-32.71	20240415	7710	66.80	20240103	19110	-32.71	20240415	4620	178.35	20230727	6.98	N	024060	100	15 억		0	N	N	0	N	00	N