KissMeData/038620/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	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	6	2	0.79	56884556	74732	41.42	759	767	758	989	533	761	761.10	0.43	0	-1888	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	510	34.86	0.60	12	0.11	22.00	1273.00	998	20230627	-23.15	753	20240625	1.86	879	-12.74	20240425	753	1.86	20240625	986	-22.21	20230710	753	1.86	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
3	20240628	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	2	2	0.26	46579278	61269	33.95	759	764	758	989	533	761	760.24	0.43	0	-1298	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	508	34.68	0.60	12	0.09	22.00	1273.00	998	20230627	-23.55	753	20240625	1.33	879	-13.20	20240425	753	1.33	20240625	986	-22.62	20230710	753	1.33	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
4	20240628	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-1	5	-0.13	30623872	40273	22.32	759	764	758	989	533	761	760.40	0.43	0	-277	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	506	34.55	0.60	12	0.06	22.00	1273.00	998	20230627	-23.85	753	20240625	0.93	879	-13.54	20240425	753	0.93	20240625	986	-22.92	20230710	753	0.93	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
5	20240628	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	0	3	0.00	25896569	34053	18.87	759	764	758	989	533	761	760.47	0.43	0	-274	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	506	34.59	0.60	12	0.05	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	986	-22.82	20230710	753	1.06	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
6	20240628	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	2	2	0.26	25748949	33859	18.76	759	764	758	989	533	761	760.47	0.43	0	-274	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	508	34.68	0.60	12	0.05	22.00	1273.00	998	20230627	-23.55	753	20240625	1.33	879	-13.20	20240425	753	1.33	20240625	986	-22.62	20230710	753	1.33	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
7	20240628	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	0	3	0.00	25020072	32900	18.23	759	763	758	989	533	761	760.48	0.43	0	-274	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	506	34.59	0.60	12	0.05	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	986	-22.82	20230710	753	1.06	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
8	20240628	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-1	5	-0.13	17441489	22927	12.71	759	763	758	989	533	761	760.74	0.43	0	-261	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	506	34.55	0.60	12	0.03	22.00	1273.00	998	20230627	-23.85	753	20240625	0.93	879	-13.54	20240425	753	0.93	20240625	986	-22.92	20230710	753	0.93	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
9	20240628	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	0	3	0.00	241844	318	0.18	759	761	759	989	533	761	759.03	0.43	0	0	789	775	766	752	743	770	747	333	228	500	530	1	1	66546465	506	34.59	0.60	12	0.00	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	986	-22.82	20230710	753	1.06	20240625	1.95	N	038620	500	332 억		288646	N	N	0	N	00	N
10	20240627	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	-4	5	-0.52	137983364	180414	222.02	763	780	757	994	536	765	764.82	0.46	0	-18624	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	506	34.59	0.60	12	0.27	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	998	-23.75	20230627	753	1.06	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
11	20240627	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-1	5	-0.13	132670253	173435	213.43	763	780	757	994	536	765	764.96	0.46	0	-12983	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	508	34.73	0.60	12	0.26	22.00	1273.00	998	20230627	-23.45	753	20240625	1.46	879	-13.08	20240425	753	1.46	20240625	998	-23.45	20230627	753	1.46	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
12	20240627	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-5	5	-0.65	119280853	155781	191.71	763	780	757	994	536	765	765.70	0.46	0	-10201	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	506	34.55	0.60	12	0.23	22.00	1273.00	998	20230627	-23.85	753	20240625	0.93	879	-13.54	20240425	753	0.93	20240625	998	-23.85	20230627	753	0.93	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
13	20240627	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	0	3	0.00	95633314	124743	153.51	763	780	759	994	536	765	766.64	0.46	0	-11494	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.19	22.00	1273.00	998	20230627	-23.35	753	20240625	1.59	879	-12.97	20240425	753	1.59	20240625	998	-23.35	20230627	753	1.59	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
14	20240627	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	-4	5	-0.52	28154590	36948	45.47	763	766	759	994	536	765	762.00	0.46	0	-13143	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	506	34.59	0.60	12	0.06	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	998	-23.75	20230627	753	1.06	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
15	20240627	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	0	3	0.00	20557111	26971	33.19	763	766	759	994	536	765	762.19	0.46	0	-4948	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.04	22.00	1273.00	998	20230627	-23.35	753	20240625	1.59	879	-12.97	20240425	753	1.59	20240625	998	-23.35	20230627	753	1.59	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
16	20240627	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	-4	5	-0.52	12703014	16682	20.53	763	766	759	994	536	765	761.47	0.46	0	-3771	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	506	34.59	0.60	12	0.03	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	998	-23.75	20230627	753	1.06	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
17	20240627	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	0	3	0.00	2036274	2666	3.28	763	765	763	994	536	765	763.77	0.46	0	-2242	773	769	763	759	753	766	756	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.00	22.00	1273.00	998	20230627	-23.35	753	20240625	1.59	879	-12.97	20240425	753	1.59	20240625	998	-23.35	20230627	753	1.59	20240625	1.95	N	038620	500	332 억		306850	N	N	0	N	00	N
18	20240626	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-1	5	-0.13	61857253	81256	83.48	766	767	757	995	537	766	761.26	0.46	0	-8613	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.12	22.00	1273.00	998	20230627	-23.35	753	20240625	1.59	879	-12.97	20240425	753	1.59	20240625	998	-23.35	20230627	753	1.59	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
19	20240626	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	758	-8	5	-1.04	58889196	77350	79.47	766	767	757	995	537	766	761.33	0.46	0	-7692	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	504	34.45	0.60	12	0.12	22.00	1273.00	998	20230627	-24.05	753	20240625	0.66	879	-13.77	20240425	753	0.66	20240625	998	-24.05	20230627	753	0.66	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
20	20240626	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-4	5	-0.52	48034305	63035	64.76	766	767	758	995	537	766	762.02	0.46	0	-7982	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	507	34.64	0.60	12	0.09	22.00	1273.00	998	20230627	-23.65	753	20240625	1.20	879	-13.31	20240425	753	1.20	20240625	998	-23.65	20230627	753	1.20	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
21	20240626	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-6	5	-0.78	43696010	57335	58.90	766	767	758	995	537	766	762.12	0.46	0	-6713	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	506	34.55	0.60	12	0.09	22.00	1273.00	998	20230627	-23.85	753	20240625	0.93	879	-13.54	20240425	753	0.93	20240625	998	-23.85	20230627	753	0.93	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
22	20240626	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-2	5	-0.26	33478304	43873	45.07	766	767	760	995	537	766	763.07	0.46	0	-6970	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	508	34.73	0.60	12	0.07	22.00	1273.00	998	20230627	-23.45	753	20240625	1.46	879	-13.08	20240425	753	1.46	20240625	998	-23.45	20230627	753	1.46	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
23	20240626	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-2	5	-0.26	16603639	21746	22.34	766	767	760	995	537	766	763.52	0.46	0	-479	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	508	34.73	0.60	12	0.03	22.00	1273.00	998	20230627	-23.45	753	20240625	1.46	879	-13.08	20240425	753	1.46	20240625	998	-23.45	20230627	753	1.46	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
24	20240626	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	0	3	0.00	5480848	7173	7.37	766	767	763	995	537	766	764.09	0.46	0	-59	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	510	34.82	0.60	12	0.01	22.00	1273.00	998	20230627	-23.25	753	20240625	1.73	879	-12.86	20240425	753	1.73	20240625	998	-23.25	20230627	753	1.73	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
25	20240626	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-1	5	-0.13	1628048	2128	2.19	766	766	765	995	537	766	765.05	0.46	0	0	777	771	762	756	747	774	759	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.00	22.00	1273.00	998	20230627	-23.35	753	20240625	1.59	879	-12.97	20240425	753	1.59	20240625	998	-23.35	20230627	753	1.59	20240625	1.96	N	038620	500	332 억		305634	N	N	0	N	00	N
26	20240625	160448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	766	10	2	1.32	73719833	97301	67.78	760	768	753	982	530	756	757.65	0.48	0	-12897	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	510	34.82	0.60	12	0.15	22.00	1273.00	998	20230627	-23.25	753	20240625	1.73	879	-12.86	20240425	753	1.73	20240625	998	-23.25	20230627	753	1.73	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
27	20240625	150449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	766	10	2	1.32	69410317	91675	63.86	760	768	753	982	530	756	757.13	0.48	0	-8233	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	510	34.82	0.60	12	0.14	22.00	1273.00	998	20230627	-23.25	753	20240625	1.73	879	-12.86	20240425	753	1.73	20240625	998	-23.25	20230627	753	1.73	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
28	20240625	140449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	761	5	2	0.66	62611838	82766	57.65	760	762	753	982	530	756	756.49	0.48	0	-7951	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	506	34.59	0.60	12	0.12	22.00	1273.00	998	20230627	-23.75	753	20240625	1.06	879	-13.42	20240425	753	1.06	20240625	998	-23.75	20230627	753	1.06	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
29	20240625	130449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	759	3	2	0.40	60807223	80391	56.00	760	762	753	982	530	756	756.39	0.48	0	-7951	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	505	34.50	0.60	12	0.12	22.00	1273.00	998	20230627	-23.95	753	20240625	0.80	879	-13.65	20240425	753	0.80	20240625	998	-23.95	20230627	753	0.80	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
30	20240625	120451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	759	3	2	0.40	60804187	80387	56.00	760	762	753	982	530	756	756.39	0.48	0	-7951	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	505	34.50	0.60	12	0.12	22.00	1273.00	998	20230627	-23.95	753	20240625	0.80	879	-13.65	20240425	753	0.80	20240625	998	-23.95	20230627	753	0.80	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
31	20240625	110452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	760	4	2	0.53	43155072	57058	39.75	760	762	753	982	530	756	756.34	0.48	0	-7951	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	506	34.55	0.60	12	0.09	22.00	1273.00	998	20230627	-23.85	753	20240625	0.93	879	-13.54	20240425	753	0.93	20240625	998	-23.85	20230627	753	0.93	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
32	20240625	100449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	755	-1	5	-0.13	31524440	41658	29.02	760	762	754	982	530	756	756.74	0.48	0	-7841	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	502	34.32	0.59	12	0.06	22.00	1273.00	998	20230627	-24.35	754	20240625	0.13	879	-14.11	20240425	754	0.13	20240625	998	-24.35	20230627	754	0.13	20240625	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
33	20240625	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	4	2	0.53	611036	804	0.56	760	760	760	982	530	756	760.00	0.48	0	-454	774	764	760	750	746	763	749	333	226	500	520	1	1	66546465	506	34.55	0.60	12	0.00	22.00	1273.00	998	20230627	-23.85	755	20240426	0.66	879	-13.54	20240425	755	0.66	20240426	998	-23.85	20230627	755	0.66	20240426	1.95	N	038620	500	332 억		318531	N	N	0	N	00	N
34	20240624	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	-11	5	-1.43	107772943	141648	237.02	768	770	756	997	537	767	760.85	0.50	0	-16314	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	503	34.36	0.59	12	0.21	22.00	1273.00	1005	20230616	-24.78	755	20240426	0.13	879	-13.99	20240425	755	0.13	20240426	998	-24.25	20230627	755	0.13	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
35	20240624	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-7	5	-0.91	82851334	108753	181.98	768	770	759	997	537	767	761.83	0.50	0	-15306	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	506	34.55	0.60	12	0.16	22.00	1273.00	1005	20230616	-24.38	755	20240426	0.66	879	-13.54	20240425	755	0.66	20240426	998	-23.85	20230627	755	0.66	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
36	20240624	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-5	5	-0.65	64001150	83959	140.49	768	770	760	997	537	767	762.29	0.50	0	-14325	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	507	34.64	0.60	12	0.13	22.00	1273.00	1005	20230616	-24.18	755	20240426	0.93	879	-13.31	20240425	755	0.93	20240426	998	-23.65	20230627	755	0.93	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
37	20240624	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	-7	5	-0.91	60040492	78753	131.78	768	770	760	997	537	767	762.39	0.50	0	-14325	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	506	34.55	0.60	12	0.12	22.00	1273.00	1005	20230616	-24.38	755	20240426	0.66	879	-13.54	20240425	755	0.66	20240426	998	-23.85	20230627	755	0.66	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
38	20240624	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	761	-6	5	-0.78	38710853	50703	84.84	768	770	761	997	537	767	763.48	0.50	0	-11809	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	506	34.59	0.60	12	0.08	22.00	1273.00	1005	20230616	-24.28	755	20240426	0.79	879	-13.42	20240425	755	0.79	20240426	998	-23.75	20230627	755	0.79	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
39	20240624	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-5	5	-0.65	25635326	33532	56.11	768	770	761	997	537	767	764.50	0.50	0	-10539	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	507	34.64	0.60	12	0.05	22.00	1273.00	1005	20230616	-24.18	755	20240426	0.93	879	-13.31	20240425	755	0.93	20240426	998	-23.65	20230627	755	0.93	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
40	20240624	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-2	5	-0.26	18414453	24055	40.25	768	770	761	997	537	767	765.51	0.50	0	-8586	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	509	34.77	0.60	12	0.04	22.00	1273.00	1005	20230616	-23.88	755	20240426	1.32	879	-12.97	20240425	755	1.32	20240426	998	-23.35	20230627	755	1.32	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
41	20240624	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	768	1	2	0.13	1131429	1475	2.47	768	768	767	997	537	767	767.07	0.50	0	-1330	771	769	765	763	759	770	764	333	230	500	530	1	1	66546465	511	34.91	0.60	12	0.00	22.00	1273.00	1005	20230616	-23.58	755	20240426	1.72	879	-12.63	20240425	755	1.72	20240426	998	-23.05	20230627	755	1.72	20240426	1.91	N	038620	500	332 억		334845	N	N	0	N	00	N
42	20240621	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	2	2	0.26	45550947	59605	64.90	764	767	761	994	536	765	764.21	0.52	0	-8497	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	510	34.86	0.60	12	0.09	22.00	1273.00	1005	20230616	-23.68	755	20240426	1.59	879	-12.74	20240425	755	1.59	20240426	998	-23.15	20230627	755	1.59	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
43	20240621	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	1	2	0.13	43279222	56637	61.67	764	767	761	994	536	765	764.15	0.52	0	-8398	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	510	34.82	0.60	12	0.09	22.00	1273.00	1005	20230616	-23.78	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
44	20240621	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-1	5	-0.13	29295317	38368	41.78	764	766	761	994	536	765	763.54	0.52	0	-7447	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	508	34.73	0.60	12	0.06	22.00	1273.00	1005	20230616	-23.98	755	20240426	1.19	879	-13.08	20240425	755	1.19	20240426	998	-23.45	20230627	755	1.19	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
45	20240621	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	1	2	0.13	25823824	33824	36.83	764	766	761	994	536	765	763.48	0.52	0	-7274	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	510	34.82	0.60	12	0.05	22.00	1273.00	1005	20230616	-23.78	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
46	20240621	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-1	5	-0.13	23502923	30785	33.52	764	766	761	994	536	765	763.45	0.52	0	-5921	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	508	34.73	0.60	12	0.05	22.00	1273.00	1005	20230616	-23.98	755	20240426	1.19	879	-13.08	20240425	755	1.19	20240426	998	-23.45	20230627	755	1.19	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
47	20240621	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	764	-1	5	-0.13	19621864	25700	27.98	764	766	761	994	536	765	763.50	0.52	0	-5630	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	508	34.73	0.60	12	0.04	22.00	1273.00	1005	20230616	-23.98	755	20240426	1.19	879	-13.08	20240425	755	1.19	20240426	998	-23.45	20230627	755	1.19	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
48	20240621	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	0	3	0.00	14519778	19022	20.71	764	765	761	994	536	765	763.31	0.52	0	-3921	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.03	22.00	1273.00	1005	20230616	-23.88	755	20240426	1.32	879	-12.97	20240425	755	1.32	20240426	998	-23.35	20230627	755	1.32	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
49	20240621	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-3	5	-0.39	348223	456	0.50	764	764	762	994	536	765	763.64	0.52	0	-218	773	768	765	760	757	771	763	333	229	500	530	1	1	66546465	507	34.64	0.60	12	0.00	22.00	1273.00	1005	20230616	-24.18	755	20240426	0.93	879	-13.31	20240425	755	0.93	20240426	998	-23.65	20230627	755	0.93	20240426	1.93	N	038620	500	332 억		343342	N	N	0	N	00	N
50	20240620	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-1	5	-0.13	67898304	88823	129.85	763	770	762	995	537	766	764.41	0.52	0	494	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.13	22.00	1273.00	1024	20230614	-25.29	755	20240426	1.32	879	-12.97	20240425	755	1.32	20240426	998	-23.35	20230627	755	1.32	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
51	20240620	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-1	5	-0.13	60430664	79046	115.56	763	770	762	995	537	766	764.49	0.52	0	755	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.12	22.00	1273.00	1024	20230614	-25.29	755	20240426	1.32	879	-12.97	20240425	755	1.32	20240426	998	-23.35	20230627	755	1.32	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
52	20240620	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	0	3	0.00	51033941	66755	97.59	763	770	762	995	537	766	764.48	0.52	0	992	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	510	34.82	0.60	12	0.10	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
53	20240620	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	-1	5	-0.13	47357877	61944	90.56	763	770	762	995	537	766	764.51	0.52	0	1012	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	509	34.77	0.60	12	0.09	22.00	1273.00	1024	20230614	-25.29	755	20240426	1.32	879	-12.97	20240425	755	1.32	20240426	998	-23.35	20230627	755	1.32	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
54	20240620	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	0	3	0.00	16038891	20930	30.60	763	770	763	995	537	766	766.32	0.52	0	1329	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	510	34.82	0.60	12	0.03	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
55	20240620	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	3	2	0.39	8114448	10591	15.48	763	770	763	995	537	766	766.17	0.52	0	1484	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	512	34.95	0.60	12	0.02	22.00	1273.00	1024	20230614	-24.90	755	20240426	1.85	879	-12.51	20240425	755	1.85	20240426	998	-22.95	20230627	755	1.85	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
56	20240620	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	1	2	0.13	5416601	7071	10.34	763	770	763	995	537	766	766.03	0.52	0	2069	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	510	34.86	0.60	12	0.01	22.00	1273.00	1024	20230614	-25.10	755	20240426	1.59	879	-12.74	20240425	755	1.59	20240426	998	-23.15	20230627	755	1.59	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
57	20240620	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	1	2	0.13	3811066	4977	7.28	763	767	763	995	537	766	765.70	0.52	0	2372	792	778	771	757	750	775	754	333	229	500	530	1	1	66546465	510	34.86	0.60	12	0.01	22.00	1273.00	1024	20230614	-25.10	755	20240426	1.59	879	-12.74	20240425	755	1.59	20240426	998	-23.15	20230627	755	1.59	20240426	1.92	N	038620	500	332 억		342848	N	N	0	N	00	N
58	20240619	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-4	5	-0.52	52430905	68303	93.75	785	785	764	1001	539	770	767.62	0.54	0	-17646	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	510	34.82	0.60	12	0.10	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
59	20240619	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-4	5	-0.52	48618822	63318	86.90	785	785	764	1001	539	770	767.85	0.54	0	-16783	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	510	34.82	0.60	12	0.10	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
60	20240619	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-4	5	-0.52	46341062	60342	82.82	785	785	764	1001	539	770	767.97	0.54	0	-16075	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	510	34.82	0.60	12	0.09	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
61	20240619	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-4	5	-0.52	44941211	58513	80.31	785	785	764	1001	539	770	768.05	0.54	0	-15373	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	510	34.82	0.60	12	0.09	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
62	20240619	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	-3	5	-0.39	40377173	52545	72.12	785	785	766	1001	539	770	768.43	0.54	0	-14883	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	510	34.86	0.60	12	0.08	22.00	1273.00	1024	20230614	-25.10	755	20240426	1.59	879	-12.74	20240425	755	1.59	20240426	998	-23.15	20230627	755	1.59	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
63	20240619	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	766	-4	5	-0.52	33789999	43951	60.32	785	785	766	1001	539	770	768.81	0.54	0	-8724	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	510	34.82	0.60	12	0.07	22.00	1273.00	1024	20230614	-25.20	755	20240426	1.46	879	-12.86	20240425	755	1.46	20240426	998	-23.25	20230627	755	1.46	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
64	20240619	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	-1	5	-0.13	12649911	16399	22.51	785	785	769	1001	539	770	771.39	0.54	0	-4753	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	512	34.95	0.60	12	0.02	22.00	1273.00	1024	20230614	-24.90	755	20240426	1.85	879	-12.51	20240425	755	1.85	20240426	998	-22.95	20230627	755	1.85	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
65	20240619	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	2	2	0.26	1068873	1363	1.87	785	785	772	1001	539	770	784.61	0.54	0	-52	776	773	770	767	764	771	765	333	231	500	530	1	1	66546465	514	35.09	0.61	12	0.00	22.00	1273.00	1024	20230614	-24.61	755	20240426	2.25	879	-12.17	20240425	755	2.25	20240426	998	-22.65	20230627	755	2.25	20240426	1.89	N	038620	500	332 억		360494	N	N	0	N	00	N
66	20240618	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-2	5	-0.26	56013816	72857	46.69	773	773	767	1003	541	772	768.82	0.55	0	-4486	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	512	35.00	0.60	12	0.11	22.00	1273.00	1024	20230614	-24.80	755	20240426	1.99	879	-12.40	20240425	755	1.99	20240426	998	-22.85	20230627	755	1.99	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
67	20240618	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-2	5	-0.26	54491165	70878	45.42	773	773	767	1003	541	772	768.80	0.55	0	-3919	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	512	35.00	0.60	12	0.11	22.00	1273.00	1024	20230614	-24.80	755	20240426	1.99	879	-12.40	20240425	755	1.99	20240426	998	-22.85	20230627	755	1.99	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
68	20240618	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	767	-5	5	-0.65	47860557	62247	39.89	773	773	767	1003	541	772	768.88	0.55	0	-2844	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	510	34.86	0.60	12	0.09	22.00	1273.00	1024	20230614	-25.10	755	20240426	1.59	879	-12.74	20240425	755	1.59	20240426	998	-23.15	20230627	755	1.59	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
69	20240618	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	-3	5	-0.39	43313099	56328	36.10	773	773	767	1003	541	772	768.94	0.55	0	-2844	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	512	34.95	0.60	12	0.08	22.00	1273.00	1024	20230614	-24.90	755	20240426	1.85	879	-12.51	20240425	755	1.85	20240426	998	-22.95	20230627	755	1.85	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
70	20240618	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	769	-3	5	-0.39	26917724	35006	22.43	773	773	767	1003	541	772	768.94	0.55	0	-2725	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	512	34.95	0.60	12	0.05	22.00	1273.00	1024	20230614	-24.90	755	20240426	1.85	879	-12.51	20240425	755	1.85	20240426	998	-22.95	20230627	755	1.85	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
71	20240618	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	771	-1	5	-0.13	22933418	29822	19.11	773	773	767	1003	541	772	769.00	0.55	0	-2291	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	513	35.05	0.61	12	0.04	22.00	1273.00	1024	20230614	-24.71	755	20240426	2.12	879	-12.29	20240425	755	2.12	20240426	998	-22.75	20230627	755	2.12	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
72	20240618	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-2	5	-0.26	12524881	16276	10.43	773	773	767	1003	541	772	769.52	0.55	0	-1987	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	512	35.00	0.60	12	0.02	22.00	1273.00	1024	20230614	-24.80	755	20240426	1.99	879	-12.40	20240425	755	1.99	20240426	998	-22.85	20230627	755	1.99	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
73	20240618	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	0	3	0.00	1652537	2138	1.37	773	773	772	1003	541	772	772.96	0.55	0	-1071	789	780	776	767	763	778	765	333	231	500	540	1	1	66546465	514	35.09	0.61	12	0.00	22.00	1273.00	1024	20230614	-24.61	755	20240426	2.25	879	-12.17	20240425	755	2.25	20240426	998	-22.65	20230627	755	2.25	20240426	1.89	N	038620	500	332 억		364980	N	N	0	N	00	N
74	20240617	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	-10	5	-1.28	120942360	156043	152.15	782	785	772	1016	548	782	775.06	0.56	0	-4726	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	514	35.09	0.61	12	0.23	22.00	1273.00	1043	20230609	-25.98	755	20240426	2.25	879	-12.17	20240425	755	2.25	20240426	998	-22.65	20230627	755	2.25	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
75	20240617	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	-8	5	-1.02	117434173	151503	147.72	782	785	772	1016	548	782	775.12	0.56	0	-3261	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	515	35.18	0.61	12	0.23	22.00	1273.00	1043	20230609	-25.79	755	20240426	2.52	879	-11.95	20240425	755	2.52	20240426	998	-22.44	20230627	755	2.52	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
76	20240617	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	-8	5	-1.02	73673850	94915	92.55	782	785	774	1016	548	782	776.20	0.56	0	-2881	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	515	35.18	0.61	12	0.14	22.00	1273.00	1043	20230609	-25.79	755	20240426	2.52	879	-11.95	20240425	755	2.52	20240426	998	-22.44	20230627	755	2.52	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
77	20240617	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	-6	5	-0.77	67013692	86324	84.17	782	785	774	1016	548	782	776.30	0.56	0	-2580	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	516	35.27	0.61	12	0.13	22.00	1273.00	1043	20230609	-25.60	755	20240426	2.78	879	-11.72	20240425	755	2.78	20240426	998	-22.24	20230627	755	2.78	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
78	20240617	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	-4	5	-0.51	57224918	73694	71.85	782	785	774	1016	548	782	776.52	0.56	0	-2580	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	518	35.36	0.61	12	0.11	22.00	1273.00	1043	20230609	-25.41	755	20240426	3.05	879	-11.49	20240425	755	3.05	20240426	998	-22.04	20230627	755	3.05	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
79	20240617	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	-1	5	-0.13	39719867	51103	49.83	782	785	775	1016	548	782	777.25	0.56	0	-2580	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	520	35.50	0.61	12	0.08	22.00	1273.00	1043	20230609	-25.12	755	20240426	3.44	879	-11.15	20240425	755	3.44	20240426	998	-21.74	20230627	755	3.44	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
80	20240617	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-2	5	-0.26	9575129	12287	11.98	782	785	776	1016	548	782	779.27	0.56	0	-2041	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	519	35.45	0.61	12	0.02	22.00	1273.00	1043	20230609	-25.22	755	20240426	3.31	879	-11.26	20240425	755	3.31	20240426	998	-21.84	20230627	755	3.31	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
81	20240617	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	3	2	0.38	186185	238	0.23	782	785	782	1016	548	782	782.40	0.56	0	-35	796	789	783	776	770	786	773	333	234	500	540	1	1	66546465	522	35.68	0.62	12	0.00	22.00	1273.00	1043	20230609	-24.74	755	20240426	3.97	879	-10.69	20240425	755	3.97	20240426	998	-21.34	20230627	755	3.97	20240426	1.88	N	038620	500	332 억		369652	N	N	0	N	00	N
82	20240614	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	782	-3	5	-0.38	79970595	102559	80.79	790	790	777	1020	550	785	779.75	0.57	0	-8896	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	520	35.55	0.61	12	0.15	22.00	1273.00	1043	20230609	-25.02	755	20240426	3.58	879	-11.04	20240425	755	3.58	20240426	1024	-23.63	20230614	755	3.58	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
83	20240614	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	-4	5	-0.51	77092843	98871	77.88	790	790	777	1020	550	785	779.73	0.57	0	-8465	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	520	35.50	0.61	12	0.15	22.00	1273.00	1043	20230609	-25.12	755	20240426	3.44	879	-11.15	20240425	755	3.44	20240426	1024	-23.73	20230614	755	3.44	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
84	20240614	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	782	-3	5	-0.38	75548158	96892	76.32	790	790	777	1020	550	785	779.71	0.57	0	-8460	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	520	35.55	0.61	12	0.15	22.00	1273.00	1043	20230609	-25.02	755	20240426	3.58	879	-11.04	20240425	755	3.58	20240426	1024	-23.63	20230614	755	3.58	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
85	20240614	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-2	5	-0.25	67930538	87119	68.62	790	790	777	1020	550	785	779.74	0.57	0	-8423	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	521	35.59	0.62	12	0.13	22.00	1273.00	1043	20230609	-24.93	755	20240426	3.71	879	-10.92	20240425	755	3.71	20240426	1024	-23.54	20230614	755	3.71	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
86	20240614	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	0	3	0.00	66062147	84732	66.74	790	790	777	1020	550	785	779.66	0.57	0	-8423	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	522	35.68	0.62	12	0.13	22.00	1273.00	1043	20230609	-24.74	755	20240426	3.97	879	-10.69	20240425	755	3.97	20240426	1024	-23.34	20230614	755	3.97	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
87	20240614	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	-4	5	-0.51	63644890	81640	64.31	790	790	777	1020	550	785	779.57	0.57	0	-8378	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	520	35.50	0.61	12	0.12	22.00	1273.00	1043	20230609	-25.12	755	20240426	3.44	879	-11.15	20240425	755	3.44	20240426	1024	-23.73	20230614	755	3.44	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
88	20240614	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-5	5	-0.64	22720055	29119	22.94	790	790	778	1020	550	785	780.24	0.57	0	-3173	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	519	35.45	0.61	12	0.04	22.00	1273.00	1043	20230609	-25.22	755	20240426	3.31	879	-11.26	20240425	755	3.31	20240426	1024	-23.83	20230614	755	3.31	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
89	20240614	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	2	2	0.25	2653701	3371	2.66	790	790	787	1020	550	785	787.27	0.57	0	-3003	795	789	784	778	773	787	776	333	235	500	540	1	1	66546465	524	35.77	0.62	12	0.01	22.00	1273.00	1043	20230609	-24.54	755	20240426	4.24	879	-10.47	20240425	755	4.24	20240426	1024	-23.14	20230614	755	4.24	20240426	1.88	N	038620	500	332 억		378470	N	N	0	N	00	N
90	20240613	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	-2	5	-0.25	99093796	126705	112.17	787	790	779	1023	551	787	782.08	0.56	0	3106	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	522	35.68	0.62	12	0.19	22.00	1273.00	1043	20230609	-24.74	755	20240426	3.97	879	-10.69	20240425	755	3.97	20240426	1024	-23.34	20230614	755	3.97	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
91	20240613	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	-2	5	-0.25	92038584	117692	104.19	787	790	779	1023	551	787	782.03	0.56	0	2073	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	522	35.68	0.62	12	0.18	22.00	1273.00	1043	20230609	-24.74	755	20240426	3.97	879	-10.69	20240425	755	3.97	20240426	1024	-23.34	20230614	755	3.97	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
92	20240613	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-4	5	-0.51	84071407	107517	95.18	787	790	779	1023	551	787	781.94	0.56	0	2052	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	521	35.59	0.62	12	0.16	22.00	1273.00	1043	20230609	-24.93	755	20240426	3.71	879	-10.92	20240425	755	3.71	20240426	1024	-23.54	20230614	755	3.71	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
93	20240613	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-4	5	-0.51	81886569	104723	92.71	787	790	779	1023	551	787	781.93	0.56	0	2052	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	521	35.59	0.62	12	0.16	22.00	1273.00	1043	20230609	-24.93	755	20240426	3.71	879	-10.92	20240425	755	3.71	20240426	1024	-23.54	20230614	755	3.71	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
94	20240613	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	784	-3	5	-0.38	76374203	97676	86.47	787	790	779	1023	551	787	781.91	0.56	0	1320	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	522	35.64	0.62	12	0.15	22.00	1273.00	1043	20230609	-24.83	755	20240426	3.84	879	-10.81	20240425	755	3.84	20240426	1024	-23.44	20230614	755	3.84	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
95	20240613	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-4	5	-0.51	64946946	83051	73.52	787	790	779	1023	551	787	782.01	0.56	0	1214	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	521	35.59	0.62	12	0.12	22.00	1273.00	1043	20230609	-24.93	755	20240426	3.71	879	-10.92	20240425	755	3.71	20240426	1024	-23.54	20230614	755	3.71	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
96	20240613	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-4	5	-0.51	46741775	59722	52.87	787	790	780	1023	551	787	782.66	0.56	0	376	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	521	35.59	0.62	12	0.09	22.00	1273.00	1043	20230609	-24.93	755	20240426	3.71	879	-10.92	20240425	755	3.71	20240426	1024	-23.54	20230614	755	3.71	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
97	20240613	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	3	2	0.38	2390125	3037	2.69	787	790	787	1023	551	787	787.00	0.56	0	0	797	792	788	783	779	790	781	333	236	500	550	1	1	66546465	526	35.91	0.62	12	0.00	22.00	1273.00	1043	20230609	-24.26	755	20240426	4.64	879	-10.13	20240425	755	4.64	20240426	1024	-22.85	20230614	755	4.64	20240426	1.85	N	038620	500	332 억		375364	N	N	0	N	00	N
98	20240612	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	787	-2	5	-0.25	88830567	112957	61.04	789	793	784	1025	553	789	786.41	0.55	0	3712	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	524	35.77	0.62	12	0.17	22.00	1273.00	1043	20230609	-24.54	755	20240426	4.24	879	-10.47	20240425	755	4.24	20240426	1024	-23.14	20230614	755	4.24	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
99	20240612	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	-3	5	-0.38	85881571	109209	59.02	789	793	784	1025	553	789	786.40	0.55	0	3721	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	523	35.73	0.62	12	0.16	22.00	1273.00	1043	20230609	-24.64	755	20240426	4.11	879	-10.58	20240425	755	4.11	20240426	1024	-23.24	20230614	755	4.11	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
100	20240612	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	2	2	0.25	80831696	102775	55.54	789	793	784	1025	553	789	786.49	0.55	0	1630	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	526	35.95	0.62	12	0.15	22.00	1273.00	1043	20230609	-24.16	755	20240426	4.77	879	-10.01	20240425	755	4.77	20240426	1024	-22.75	20230614	755	4.77	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
101	20240612	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	785	-4	5	-0.51	77596655	98665	53.32	789	793	784	1025	553	789	786.47	0.55	0	1969	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	522	35.68	0.62	12	0.15	22.00	1273.00	1043	20230609	-24.74	755	20240426	3.97	879	-10.69	20240425	755	3.97	20240426	1024	-23.34	20230614	755	3.97	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
102	20240612	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	0	3	0.00	32955473	41785	22.58	789	793	784	1025	553	789	788.69	0.55	0	190	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	525	35.86	0.62	12	0.06	22.00	1273.00	1043	20230609	-24.35	755	20240426	4.50	879	-10.24	20240425	755	4.50	20240426	1024	-22.95	20230614	755	4.50	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
103	20240612	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	3	2	0.38	23278895	29508	15.95	789	793	784	1025	553	789	788.90	0.55	0	187	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	527	36.00	0.62	12	0.04	22.00	1273.00	1043	20230609	-24.07	755	20240426	4.90	879	-9.90	20240425	755	4.90	20240426	1024	-22.66	20230614	755	4.90	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
104	20240612	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	0	3	0.00	5174519	6564	3.55	789	793	787	1025	553	789	788.32	0.55	0	77	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	525	35.86	0.62	12	0.01	22.00	1273.00	1043	20230609	-24.35	755	20240426	4.50	879	-10.24	20240425	755	4.50	20240426	1024	-22.95	20230614	755	4.50	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
105	20240612	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	0	3	0.00	685731	869	0.47	789	790	789	1025	553	789	789.10	0.55	0	198	805	797	793	785	781	795	783	333	236	500	550	1	1	66546465	525	35.86	0.62	12	0.00	22.00	1273.00	1043	20230609	-24.35	755	20240426	4.50	879	-10.24	20240425	755	4.50	20240426	1024	-22.95	20230614	755	4.50	20240426	1.85	N	038620	500	332 억		367722	N	N	0	N	00	N
106	20240610	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	46140794	57926	37.62	797	800	791	1038	560	799	796.54	0.57	0	-904	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	532	36.32	0.63	12	0.09	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1024	-21.97	20230614	755	5.83	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
107	20240610	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	-2	5	-0.25	44816126	56267	36.54	797	800	791	1038	560	799	796.49	0.57	0	-582	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	530	36.23	0.63	12	0.08	22.00	1273.00	1043	20230609	-23.59	755	20240426	5.56	879	-9.33	20240425	755	5.56	20240426	1024	-22.17	20230614	755	5.56	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
108	20240610	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	37753136	47416	30.80	797	800	791	1038	560	799	796.21	0.57	0	-2375	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	532	36.32	0.63	12	0.07	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1024	-21.97	20230614	755	5.83	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
109	20240610	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	-2	5	-0.25	32116981	40353	26.21	797	800	791	1038	560	799	795.90	0.57	0	-2375	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	530	36.23	0.63	12	0.06	22.00	1273.00	1043	20230609	-23.59	755	20240426	5.56	879	-9.33	20240425	755	5.56	20240426	1024	-22.17	20230614	755	5.56	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
110	20240610	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	31229057	39238	25.48	797	800	791	1038	560	799	795.88	0.57	0	-2375	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	532	36.32	0.63	12	0.06	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1024	-21.97	20230614	755	5.83	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
111	20240610	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	-4	5	-0.50	29500662	37070	24.08	797	800	791	1038	560	799	795.80	0.57	0	-2223	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	529	36.14	0.62	12	0.06	22.00	1273.00	1043	20230609	-23.78	755	20240426	5.30	879	-9.56	20240425	755	5.30	20240426	1024	-22.36	20230614	755	5.30	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
112	20240610	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	-4	5	-0.50	27529117	34588	22.46	797	800	791	1038	560	799	795.91	0.57	0	-2223	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	529	36.14	0.62	12	0.05	22.00	1273.00	1043	20230609	-23.78	755	20240426	5.30	879	-9.56	20240425	755	5.30	20240426	1024	-22.36	20230614	755	5.30	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
113	20240610	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	1	2	0.13	7859508	9846	6.39	797	800	797	1038	560	799	798.24	0.57	0	-5795	807	802	794	789	781	805	792	333	239	500	550	1	1	66546465	532	36.36	0.63	12	0.01	22.00	1273.00	1043	20230609	-23.30	755	20240426	5.96	879	-8.99	20240425	755	5.96	20240426	1024	-21.88	20230614	755	5.96	20240426	1.83	N	038620	500	332 억		377778	N	N	0	N	00	N
114	20240607	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	6	2	0.76	121939867	153953	114.87	792	799	786	1030	556	793	792.06	0.56	0	6203	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	532	36.32	0.63	12	0.23	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
115	20240607	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	5	2	0.63	119028968	150303	112.15	792	799	786	1030	556	793	791.93	0.56	0	7165	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	531	36.27	0.63	12	0.23	22.00	1273.00	1043	20230609	-23.49	755	20240426	5.70	879	-9.22	20240425	755	5.70	20240426	1043	-23.49	20230609	755	5.70	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
116	20240607	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	4	2	0.50	89428261	113148	84.42	792	799	786	1030	556	793	790.36	0.56	0	7711	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	530	36.23	0.63	12	0.17	22.00	1273.00	1043	20230609	-23.59	755	20240426	5.56	879	-9.33	20240425	755	5.56	20240426	1043	-23.59	20230609	755	5.56	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
117	20240607	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	3	2	0.38	74779434	94776	70.72	792	796	786	1030	556	793	789.01	0.56	0	7711	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	530	36.18	0.63	12	0.14	22.00	1273.00	1043	20230609	-23.68	755	20240426	5.43	879	-9.44	20240425	755	5.43	20240426	1043	-23.68	20230609	755	5.43	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
118	20240607	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	-1	5	-0.13	62052305	78740	58.75	792	796	786	1030	556	793	788.06	0.56	0	7711	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	527	36.00	0.62	12	0.12	22.00	1273.00	1043	20230609	-24.07	755	20240426	4.90	879	-9.90	20240425	755	4.90	20240426	1043	-24.07	20230609	755	4.90	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
119	20240607	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	-4	5	-0.50	60028080	76176	56.84	792	796	786	1030	556	793	788.01	0.56	0	7872	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	525	35.86	0.62	12	0.11	22.00	1273.00	1043	20230609	-24.35	755	20240426	4.50	879	-10.24	20240425	755	4.50	20240426	1043	-24.35	20230609	755	4.50	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
120	20240607	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-3	5	-0.38	53358249	67700	50.51	792	796	786	1030	556	793	788.15	0.56	0	7576	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	526	35.91	0.62	12	0.10	22.00	1273.00	1043	20230609	-24.26	755	20240426	4.64	879	-10.13	20240425	755	4.64	20240426	1043	-24.26	20230609	755	4.64	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
121	20240607	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	-1	5	-0.13	5700120	7197	5.37	792	792	792	1030	556	793	792.00	0.56	0	-1051	804	798	792	786	780	795	783	333	237	500	550	1	1	66546465	527	36.00	0.62	12	0.01	22.00	1273.00	1043	20230609	-24.07	755	20240426	4.90	879	-9.90	20240425	755	4.90	20240426	1043	-24.07	20230609	755	4.90	20240426	1.83	N	038620	500	332 억		371527	N	N	0	N	00	N
122	20240605	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	793	-5	5	-0.63	104371553	132221	60.72	798	798	786	1037	559	798	789.27	0.56	0	-4065	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	528	36.05	0.62	12	0.20	22.00	1273.00	1043	20230609	-23.97	755	20240426	5.03	879	-9.78	20240425	755	5.03	20240426	1043	-23.97	20230609	755	5.03	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
123	20240605	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	-7	5	-0.88	93030444	117904	54.15	798	798	786	1037	559	798	789.03	0.56	0	-3558	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	526	35.95	0.62	12	0.18	22.00	1273.00	1043	20230609	-24.16	755	20240426	4.77	879	-10.01	20240425	755	4.77	20240426	1043	-24.16	20230609	755	4.77	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
124	20240605	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	-7	5	-0.88	87155459	110464	50.73	798	798	786	1037	559	798	788.99	0.56	0	39	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	526	35.95	0.62	12	0.17	22.00	1273.00	1043	20230609	-24.16	755	20240426	4.77	879	-10.01	20240425	755	4.77	20240426	1043	-24.16	20230609	755	4.77	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
125	20240605	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	-4	5	-0.50	44034257	55725	25.59	798	798	788	1037	559	798	790.20	0.56	0	-2947	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	528	36.09	0.62	12	0.08	22.00	1273.00	1043	20230609	-23.87	755	20240426	5.17	879	-9.67	20240425	755	5.17	20240426	1043	-23.87	20230609	755	5.17	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
126	20240605	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	788	-10	5	-1.25	33347994	42176	19.37	798	798	788	1037	559	798	790.68	0.56	0	-2709	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	524	35.82	0.62	12	0.06	22.00	1273.00	1043	20230609	-24.45	755	20240426	4.37	879	-10.35	20240425	755	4.37	20240426	1043	-24.45	20230609	755	4.37	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
127	20240605	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	789	-9	5	-1.13	25738228	32528	14.94	798	798	789	1037	559	798	791.26	0.56	0	-2709	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	525	35.86	0.62	12	0.05	22.00	1273.00	1043	20230609	-24.35	755	20240426	4.50	879	-10.24	20240425	755	4.50	20240426	1043	-24.35	20230609	755	4.50	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
128	20240605	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-8	5	-1.00	18832593	23783	10.92	798	798	789	1037	559	798	791.84	0.56	0	-2709	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	526	35.91	0.62	12	0.04	22.00	1273.00	1043	20230609	-24.26	755	20240426	4.64	879	-10.13	20240425	755	4.64	20240426	1043	-24.26	20230609	755	4.64	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
129	20240605	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	0	3	0.00	1200192	1504	0.69	798	798	798	1037	559	798	798.00	0.56	0	-199	816	807	801	792	786	804	789	333	239	500	550	1	1	66546465	531	36.27	0.63	12	0.00	22.00	1273.00	1043	20230609	-23.49	755	20240426	5.70	879	-9.22	20240425	755	5.70	20240426	1043	-23.49	20230609	755	5.70	20240426	1.83	N	038620	500	332 억		375592	N	N	0	N	00	N
130	20240604	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-1	5	-0.13	174441981	217647	112.55	800	810	795	1038	560	799	801.49	0.52	0	32010	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	531	36.27	0.63	12	0.33	22.00	1273.00	1043	20230609	-23.49	755	20240426	5.70	879	-9.22	20240425	755	5.70	20240426	1043	-23.49	20230609	755	5.70	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
131	20240604	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-1	5	-0.13	164285805	204876	105.94	800	810	795	1038	560	799	801.88	0.52	0	32108	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	531	36.27	0.63	12	0.31	22.00	1273.00	1043	20230609	-23.49	755	20240426	5.70	879	-9.22	20240425	755	5.70	20240426	1043	-23.49	20230609	755	5.70	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
132	20240604	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	163147087	203449	105.21	800	810	795	1038	560	799	801.91	0.52	0	32115	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	532	36.32	0.63	12	0.31	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
133	20240604	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	151826566	189251	97.86	800	810	795	1038	560	799	802.25	0.52	0	32117	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	532	36.32	0.63	12	0.28	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
134	20240604	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	1	2	0.13	145325424	181106	93.65	800	810	795	1038	560	799	802.43	0.52	0	34578	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	532	36.36	0.63	12	0.27	22.00	1273.00	1043	20230609	-23.30	755	20240426	5.96	879	-8.99	20240425	755	5.96	20240426	1043	-23.30	20230609	755	5.96	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
135	20240604	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	1	2	0.13	143787979	179184	92.66	800	810	795	1038	560	799	802.46	0.52	0	34861	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	532	36.36	0.63	12	0.27	22.00	1273.00	1043	20230609	-23.30	755	20240426	5.96	879	-8.99	20240425	755	5.96	20240426	1043	-23.30	20230609	755	5.96	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
136	20240604	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	4	2	0.50	128115901	159556	82.51	800	810	795	1038	560	799	802.95	0.52	0	29289	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	534	36.50	0.63	12	0.24	22.00	1273.00	1043	20230609	-23.01	755	20240426	6.36	879	-8.65	20240425	755	6.36	20240426	1043	-23.01	20230609	755	6.36	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
137	20240604	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	13995224	17477	9.04	800	803	799	1038	560	799	800.78	0.52	0	-6948	810	804	794	788	778	807	791	333	239	500	550	1	1	66546465	532	36.32	0.63	12	0.03	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.83	N	038620	500	332 억		343629	N	N	0	N	00	N
138	20240603	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	7	2	0.88	152554459	192335	173.80	790	800	784	1029	555	792	793.16	0.49	0	20139	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	532	36.32	0.63	12	0.29	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
139	20240603	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	7	2	0.88	147829515	186399	168.43	790	800	784	1029	555	792	793.08	0.49	0	17270	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	532	36.32	0.63	12	0.28	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
140	20240603	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	7	2	0.88	124837787	157399	142.23	790	800	784	1029	555	792	793.13	0.49	0	14729	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	532	36.32	0.63	12	0.24	22.00	1273.00	1043	20230609	-23.39	755	20240426	5.83	879	-9.10	20240425	755	5.83	20240426	1043	-23.39	20230609	755	5.83	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
141	20240603	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	6	2	0.76	94333461	119232	107.74	790	798	784	1029	555	792	791.17	0.49	0	17499	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	531	36.27	0.63	12	0.18	22.00	1273.00	1043	20230609	-23.49	755	20240426	5.70	879	-9.22	20240425	755	5.70	20240426	1043	-23.49	20230609	755	5.70	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
142	20240603	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	2	2	0.25	75922033	96067	86.81	790	796	784	1029	555	792	790.30	0.49	0	6281	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	528	36.09	0.62	12	0.14	22.00	1273.00	1043	20230609	-23.87	755	20240426	5.17	879	-9.67	20240425	755	5.17	20240426	1043	-23.87	20230609	755	5.17	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
143	20240603	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	791	-1	5	-0.13	46001943	58207	52.60	790	794	788	1029	555	792	790.31	0.49	0	1971	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	526	35.95	0.62	12	0.09	22.00	1273.00	1043	20230609	-24.16	755	20240426	4.77	879	-10.01	20240425	755	4.77	20240426	1043	-24.16	20230609	755	4.77	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
144	20240603	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	0	3	0.00	33994990	43003	38.86	790	794	789	1029	555	792	790.52	0.49	0	2403	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	527	36.00	0.62	12	0.06	22.00	1273.00	1043	20230609	-24.07	755	20240426	4.90	879	-9.90	20240425	755	4.90	20240426	1043	-24.07	20230609	755	4.90	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N
145	20240603	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	790	-2	5	-0.25	14974167	18959	17.13	790	790	789	1029	555	792	789.79	0.49	0	2095	802	796	789	783	776	793	780	333	237	500	550	1	1	66546465	526	35.91	0.62	12	0.03	22.00	1273.00	1043	20230609	-24.26	755	20240426	4.64	879	-10.13	20240425	755	4.64	20240426	1043	-24.26	20230609	755	4.64	20240426	1.84	N	038620	500	332 억		322762	N	N	0	N	00	N