KissMeData/131220/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	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-50	5	-0.91	26248740	4828	43.32	5470	5480	5410	7110	3830	5470	5439.15	0.67	0	-224	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	404	10.50	0.97	12	0.06	516.00	5569.00	7220	20230623	-24.93	5340	20240621	1.50	6930	-21.79	20240509	5340	1.50	20240621	7130	-23.98	20230628	5340	1.50	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
3	20240628	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	14301020	2626	23.56	5470	5480	5410	7110	3830	5470	5445.93	0.67	0	-190	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	406	10.54	0.98	12	0.04	516.00	5569.00	7220	20230623	-24.65	5340	20240621	1.87	6930	-21.50	20240509	5340	1.87	20240621	7130	-23.70	20230628	5340	1.87	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
4	20240628	140904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	12822650	2354	21.12	5470	5480	5410	7110	3830	5470	5447.18	0.67	0	-190	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	406	10.54	0.98	12	0.03	516.00	5569.00	7220	20230623	-24.65	5340	20240621	1.87	6930	-21.50	20240509	5340	1.87	20240621	7130	-23.70	20230628	5340	1.87	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
5	20240628	130903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	10261300	1882	16.89	5470	5480	5430	7110	3830	5470	5452.34	0.67	0	-169	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	406	10.54	0.98	12	0.03	516.00	5569.00	7220	20230623	-24.65	5340	20240621	1.87	6930	-21.50	20240509	5340	1.87	20240621	7130	-23.70	20230628	5340	1.87	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
6	20240628	120902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	0	3	0.00	9041280	1658	14.88	5470	5480	5430	7110	3830	5470	5453.12	0.67	0	-198	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	408	10.60	0.98	12	0.02	516.00	5569.00	7220	20230623	-24.24	5340	20240621	2.43	6930	-21.07	20240509	5340	2.43	20240621	7130	-23.28	20230628	5340	2.43	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
7	20240628	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	0	3	0.00	8415200	1543	13.84	5470	5480	5430	7110	3830	5470	5453.79	0.67	0	-187	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	408	10.60	0.98	12	0.02	516.00	5569.00	7220	20230623	-24.24	5340	20240621	2.43	6930	-21.07	20240509	5340	2.43	20240621	7130	-23.28	20230628	5340	2.43	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
8	20240628	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	10	2	0.18	6747980	1236	11.09	5470	5480	5430	7110	3830	5470	5459.53	0.67	0	-363	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	409	10.62	0.98	12	0.02	516.00	5569.00	7220	20230623	-24.10	5340	20240621	2.62	6930	-20.92	20240509	5340	2.62	20240621	7130	-23.14	20230628	5340	2.62	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
9	20240628	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-20	5	-0.37	955160	175	1.57	5470	5470	5450	7110	3830	5470	5458.06	0.67	0	-14	5710	5590	5490	5370	5270	5540	5320	37	1640	500	3930	10	1	7454490	406	10.56	0.98	12	0.00	516.00	5569.00	7220	20230623	-24.52	5340	20240621	2.06	6930	-21.36	20240509	5340	2.06	20240621	7130	-23.56	20230628	5340	2.06	20240621	1.92	N	131220	500	37 억		50074	N	N	0	N	00	N
10	20240627	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-80	5	-1.44	60994730	11140	75.19	5550	5610	5390	7210	3890	5550	5475.29	0.55	0	-958	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	408	10.60	0.98	12	0.15	516.00	5569.00	7220	20230623	-24.24	5340	20240621	2.43	6930	-21.07	20240509	5340	2.43	20240621	7130	-23.28	20230628	5340	2.43	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
11	20240627	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-90	5	-1.62	55346790	10105	68.21	5550	5610	5390	7210	3890	5550	5477.17	0.55	0	-751	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	407	10.58	0.98	12	0.14	516.00	5569.00	7220	20230623	-24.38	5340	20240621	2.25	6930	-21.21	20240509	5340	2.25	20240621	7130	-23.42	20230628	5340	2.25	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
12	20240627	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-100	5	-1.80	52583380	9597	64.78	5550	5610	5390	7210	3890	5550	5479.15	0.55	0	-746	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	406	10.56	0.98	12	0.13	516.00	5569.00	7220	20230623	-24.52	5340	20240621	2.06	6930	-21.36	20240509	5340	2.06	20240621	7130	-23.56	20230628	5340	2.06	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
13	20240627	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-80	5	-1.44	32300610	5855	39.52	5550	5610	5450	7210	3890	5550	5516.76	0.55	0	-594	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	408	10.60	0.98	12	0.08	516.00	5569.00	7220	20230623	-24.24	5340	20240621	2.43	6930	-21.07	20240509	5340	2.43	20240621	7130	-23.28	20230628	5340	2.43	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
14	20240627	120846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-80	5	-1.44	29763130	5390	36.38	5550	5610	5450	7210	3890	5550	5521.92	0.55	0	-364	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	408	10.60	0.98	12	0.07	516.00	5569.00	7220	20230623	-24.24	5340	20240621	2.43	6930	-21.07	20240509	5340	2.43	20240621	7130	-23.28	20230628	5340	2.43	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
15	20240627	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-50	5	-0.90	26877120	4863	32.82	5550	5610	5450	7210	3890	5550	5526.86	0.55	0	-236	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	410	10.66	0.99	12	0.07	516.00	5569.00	7220	20230623	-23.82	5340	20240621	3.00	6930	-20.63	20240509	5340	3.00	20240621	7130	-22.86	20230628	5340	3.00	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
16	20240627	100845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-20	5	-0.36	21103050	3806	25.69	5550	5610	5490	7210	3890	5550	5544.68	0.55	0	-167	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	412	10.72	0.99	12	0.05	516.00	5569.00	7220	20230623	-23.41	5340	20240621	3.56	6930	-20.20	20240509	5340	3.56	20240621	7130	-22.44	20230628	5340	3.56	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
17	20240627	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	40	2	0.72	16701210	3009	20.31	5550	5610	5490	7210	3890	5550	5550.42	0.55	0	-8	5690	5620	5500	5430	5310	5655	5465	37	1660	500	3990	10	1	7454490	417	10.83	1.00	12	0.04	516.00	5569.00	7220	20230623	-22.58	5340	20240621	4.68	6930	-19.34	20240509	5340	4.68	20240621	7130	-21.60	20230628	5340	4.68	20240621	1.92	N	131220	500	37 억		41146	N	N	0	N	00	N
18	20240626	160841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	90	2	1.65	81049400	14797	85.85	5400	5570	5380	7090	3830	5460	5477.38	0.55	0	-76	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	414	10.76	1.00	12	0.20	516.00	5569.00	7220	20230623	-23.13	5340	20240621	3.93	6930	-19.91	20240509	5340	3.93	20240621	7130	-22.16	20230628	5340	3.93	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
19	20240626	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	100	2	1.83	79167610	14457	83.88	5400	5570	5380	7090	3830	5460	5476.07	0.55	0	-66	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	414	10.78	1.00	12	0.19	516.00	5569.00	7220	20230623	-22.99	5340	20240621	4.12	6930	-19.77	20240509	5340	4.12	20240621	7130	-22.02	20230628	5340	4.12	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
20	20240626	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	50	2	0.92	47995020	8774	50.91	5400	5570	5380	7090	3830	5460	5470.14	0.55	0	-884	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	411	10.68	0.99	12	0.12	516.00	5569.00	7220	20230623	-23.68	5340	20240621	3.18	6930	-20.49	20240509	5340	3.18	20240621	7130	-22.72	20230628	5340	3.18	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
21	20240626	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	80	2	1.47	44080860	8066	46.80	5400	5570	5380	7090	3830	5460	5465.02	0.55	0	-854	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	413	10.74	0.99	12	0.11	516.00	5569.00	7220	20230623	-23.27	5340	20240621	3.75	6930	-20.06	20240509	5340	3.75	20240621	7130	-22.30	20230628	5340	3.75	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
22	20240626	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	50	2	0.92	17489770	3220	18.68	5400	5520	5380	7090	3830	5460	5431.61	0.55	0	-67	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	411	10.68	0.99	12	0.04	516.00	5569.00	7220	20230623	-23.68	5340	20240621	3.18	6930	-20.49	20240509	5340	3.18	20240621	7130	-22.72	20230628	5340	3.18	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
23	20240626	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	60	2	1.10	11234650	2072	12.02	5400	5520	5380	7090	3830	5460	5422.13	0.55	0	-61	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	411	10.70	0.99	12	0.03	516.00	5569.00	7220	20230623	-23.55	5340	20240621	3.37	6930	-20.35	20240509	5340	3.37	20240621	7130	-22.58	20230628	5340	3.37	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
24	20240626	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-40	5	-0.73	5748090	1064	6.17	5400	5470	5380	7090	3830	5460	5402.34	0.55	0	-20	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	404	10.50	0.97	12	0.01	516.00	5569.00	7220	20230623	-24.93	5340	20240621	1.50	6930	-21.79	20240509	5340	1.50	20240621	7130	-23.98	20230628	5340	1.50	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
25	20240626	090843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-50	5	-0.92	775480	143	0.83	5400	5470	5400	7090	3830	5460	5422.94	0.55	0	-16	5693	5576	5463	5346	5233	5520	5290	37	1630	500	3930	10	1	7454490	403	10.48	0.97	12	0.00	516.00	5569.00	7220	20230623	-25.07	5340	20240621	1.31	6930	-21.93	20240509	5340	1.31	20240621	7130	-24.12	20230628	5340	1.31	20240621	1.92	N	131220	500	37 억		41213	N	N	0	N	00	N
26	20240625	160841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-90	5	-1.62	93773180	17236	155.48	5510	5580	5350	7210	3890	5550	5440.27	0.55	0	46	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	407	10.58	0.98	12	0.23	516.00	5569.00	7220	20230623	-24.38	5340	20240621	2.25	6930	-21.21	20240509	5340	2.25	20240621	7130	-23.42	20230628	5340	2.25	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
27	20240625	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-50	5	-0.90	81192630	14933	134.70	5510	5580	5350	7210	3890	5550	5437.13	0.55	0	100	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	410	10.66	0.99	12	0.20	516.00	5569.00	7220	20230623	-23.82	5340	20240621	3.00	6930	-20.63	20240509	5340	3.00	20240621	7130	-22.86	20230628	5340	3.00	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
28	20240625	140841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-70	5	-1.26	56068080	10318	93.07	5510	5580	5350	7210	3890	5550	5434.01	0.55	0	128	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	409	10.62	0.98	12	0.14	516.00	5569.00	7220	20230623	-24.10	5340	20240621	2.62	6930	-20.92	20240509	5340	2.62	20240621	7130	-23.14	20230628	5340	2.62	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
29	20240625	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-50	5	-0.90	54953500	10114	91.23	5510	5580	5350	7210	3890	5550	5433.41	0.55	0	129	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	410	10.66	0.99	12	0.14	516.00	5569.00	7220	20230623	-23.82	5340	20240621	3.00	6930	-20.63	20240509	5340	3.00	20240621	7130	-22.86	20230628	5340	3.00	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
30	20240625	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-80	5	-1.44	51585390	9499	85.68	5510	5580	5350	7210	3890	5550	5430.61	0.55	0	130	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	408	10.60	0.98	12	0.13	516.00	5569.00	7220	20230623	-24.24	5340	20240621	2.43	6930	-21.07	20240509	5340	2.43	20240621	7130	-23.28	20230628	5340	2.43	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
31	20240625	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-60	5	-1.08	17722790	3232	29.15	5510	5580	5430	7210	3890	5550	5483.54	0.55	0	-239	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	409	10.64	0.99	12	0.04	516.00	5569.00	7220	20230623	-23.96	5340	20240621	2.81	6930	-20.78	20240509	5340	2.81	20240621	7130	-23.00	20230628	5340	2.81	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
32	20240625	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-70	5	-1.26	7238150	1312	11.83	5510	5580	5480	7210	3890	5550	5516.88	0.55	0	-237	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	409	10.62	0.98	12	0.02	516.00	5569.00	7220	20230623	-24.10	5340	20240621	2.62	6930	-20.92	20240509	5340	2.62	20240621	7130	-23.14	20230628	5340	2.62	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
33	20240625	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	30	2	0.54	1289330	233	2.10	5510	5580	5510	7210	3890	5550	5533.61	0.55	0	-32	5683	5616	5533	5466	5383	5650	5500	37	1660	500	3990	10	1	7454490	416	10.81	1.00	12	0.00	516.00	5569.00	7220	20230623	-22.71	5340	20240621	4.49	6930	-19.48	20240509	5340	4.49	20240621	7130	-21.74	20230628	5340	4.49	20240621	2.11	N	131220	500	37 억		41149	N	N	0	N	00	N
34	20240624	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-80	5	-1.42	61187630	11086	12.98	5530	5600	5450	7310	3950	5630	5516.64	0.60	0	-3444	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	414	10.76	1.00	12	0.15	516.00	5569.00	7220	20230623	-23.13	5340	20240621	3.93	6930	-19.91	20240509	5340	3.93	20240621	7130	-22.16	20230628	5340	3.93	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
35	20240624	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-90	5	-1.60	44264120	8034	9.41	5530	5600	5450	7310	3950	5630	5509.60	0.60	0	-2713	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	413	10.74	0.99	12	0.11	516.00	5569.00	7220	20230623	-23.27	5340	20240621	3.75	6930	-20.06	20240509	5340	3.75	20240621	7130	-22.30	20230628	5340	3.75	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
36	20240624	140839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-80	5	-1.42	37829240	6869	8.04	5530	5600	5450	7310	3950	5630	5507.24	0.60	0	-2231	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	414	10.76	1.00	12	0.09	516.00	5569.00	7220	20230623	-23.13	5340	20240621	3.93	6930	-19.91	20240509	5340	3.93	20240621	7130	-22.16	20230628	5340	3.93	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
37	20240624	130836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-100	5	-1.78	33668890	6113	7.16	5530	5600	5450	7310	3950	5630	5507.75	0.60	0	-1815	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	412	10.72	0.99	12	0.08	516.00	5569.00	7220	20230623	-23.41	5340	20240621	3.56	6930	-20.20	20240509	5340	3.56	20240621	7130	-22.44	20230628	5340	3.56	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
38	20240624	120839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-140	5	-2.49	29290440	5314	6.22	5530	5600	5450	7310	3950	5630	5511.94	0.60	0	-1682	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	409	10.64	0.99	12	0.07	516.00	5569.00	7220	20230623	-23.96	5340	20240621	2.81	6930	-20.78	20240509	5340	2.81	20240621	7130	-23.00	20230628	5340	2.81	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
39	20240624	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-180	5	-3.20	27781430	5039	5.90	5530	5600	5450	7310	3950	5630	5513.28	0.60	0	-1682	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	406	10.56	0.98	12	0.07	516.00	5569.00	7220	20230623	-24.52	5340	20240621	2.06	6930	-21.36	20240509	5340	2.06	20240621	7130	-23.56	20230628	5340	2.06	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
40	20240624	100838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-70	5	-1.24	15591500	2819	3.30	5530	5600	5500	7310	3950	5630	5530.86	0.60	0	-434	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	414	10.78	1.00	12	0.04	516.00	5569.00	7220	20230623	-22.99	5340	20240621	4.12	6930	-19.77	20240509	5340	4.12	20240621	7130	-22.02	20230628	5340	4.12	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
41	20240624	090839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-80	5	-1.42	6845950	1240	1.45	5530	5600	5500	7310	3950	5630	5520.93	0.60	0	194	5823	5726	5533	5436	5243	5775	5485	37	1680	500	4050	10	1	7454490	414	10.76	1.00	12	0.02	516.00	5569.00	7220	20230623	-23.13	5340	20240621	3.93	6930	-19.91	20240509	5340	3.93	20240621	7130	-22.16	20230628	5340	3.93	20240621	2.23	N	131220	500	37 억		44578	N	N	0	N	00	N
42	20240621	160810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5630	0	3	0.00	463738840	85379	328.79	5600	5630	5340	7310	3950	5630	5430.91	0.70	0	-7741	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	420	10.91	1.01	12	1.15	516.00	5569.00	7220	20230623	-22.02	5340	20240621	5.43	6930	-18.76	20240509	5340	5.43	20240621	7220	-22.02	20230623	5340	5.43	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
43	20240621	150810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5380	-250	5	-4.44	419996610	77435	298.19	5600	5630	5340	7310	3950	5630	5423.86	0.70	0	-6731	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	401	10.43	0.97	12	1.04	516.00	5569.00	7220	20230623	-25.48	5340	20240621	0.75	6930	-22.37	20240509	5340	0.75	20240621	7220	-25.48	20230623	5340	0.75	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
44	20240621	140809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5420	-210	5	-3.73	385277550	70985	273.36	5600	5630	5340	7310	3950	5630	5427.59	0.70	0	-6625	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	404	10.50	0.97	12	0.95	516.00	5569.00	7220	20230623	-24.93	5340	20240621	1.50	6930	-21.79	20240509	5340	1.50	20240621	7220	-24.93	20230623	5340	1.50	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
45	20240621	130810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5380	-250	5	-4.44	334277270	61507	236.86	5600	5630	5340	7310	3950	5630	5434.78	0.70	0	-4460	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	401	10.43	0.97	12	0.83	516.00	5569.00	7220	20230623	-25.48	5340	20240621	0.75	6930	-22.37	20240509	5340	0.75	20240621	7220	-25.48	20230623	5340	0.75	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
46	20240621	120813	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5380	-250	5	-4.44	304832500	56015	215.71	5600	5630	5340	7310	3950	5630	5441.98	0.70	0	-2898	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	401	10.43	0.97	12	0.75	516.00	5569.00	7220	20230623	-25.48	5340	20240621	0.75	6930	-22.37	20240509	5340	0.75	20240621	7220	-25.48	20230623	5340	0.75	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
47	20240621	110811	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5380	-250	5	-4.44	245942650	45044	173.46	5600	5630	5350	7310	3950	5630	5460.05	0.70	0	-865	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	401	10.43	0.97	12	0.60	516.00	5569.00	7220	20230623	-25.48	5350	20240621	0.56	6930	-22.37	20240509	5350	0.56	20240621	7220	-25.48	20230623	5350	0.56	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
48	20240621	100808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5450	-180	5	-3.20	130228340	23599	90.88	5600	5630	5420	7310	3950	5630	5518.38	0.70	0	-1724	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	406	10.56	0.98	12	0.32	516.00	5569.00	7220	20230623	-24.52	5420	20240621	0.55	6930	-21.36	20240509	5420	0.55	20240621	7220	-24.52	20230623	5420	0.55	20240621	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
49	20240621	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-70	5	-1.24	32563370	5833	22.46	5600	5630	5560	7310	3950	5630	5582.61	0.70	0	77	5776	5702	5626	5552	5476	5665	5515	37	1680	500	4050	10	1	7454490	414	10.78	1.00	12	0.08	516.00	5569.00	7220	20230623	-22.99	5550	20240620	0.18	6930	-19.77	20240509	5550	0.18	20240620	7220	-22.99	20230623	5550	0.18	20240620	2.29	N	131220	500	37 억		52327	N	N	0	N	00	N
50	20240620	160807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5630	-30	5	-0.53	145423830	25951	189.24	5640	5700	5550	7350	3970	5660	5603.78	0.72	0	-1150	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	420	10.91	1.01	12	0.35	516.00	5569.00	7220	20230623	-22.02	5550	20240620	1.44	6930	-18.76	20240509	5550	1.44	20240620	7220	-22.02	20230623	5550	1.44	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
51	20240620	150808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5600	-60	5	-1.06	137962460	24624	179.57	5640	5700	5550	7350	3970	5660	5602.76	0.72	0	-996	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	417	10.85	1.01	12	0.33	516.00	5569.00	7220	20230623	-22.44	5550	20240620	0.90	6930	-19.19	20240509	5550	0.90	20240620	7220	-22.44	20230623	5550	0.90	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
52	20240620	140809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5670	10	2	0.18	69907540	12441	90.72	5640	5700	5600	7350	3970	5660	5619.13	0.72	0	-694	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	423	10.99	1.02	12	0.17	516.00	5569.00	7220	20230623	-21.47	5600	20240620	1.25	6930	-18.18	20240509	5600	1.25	20240620	7220	-21.47	20230623	5600	1.25	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
53	20240620	130808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5640	-20	5	-0.35	68333820	12163	88.70	5640	5700	5600	7350	3970	5660	5618.17	0.72	0	-686	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	420	10.93	1.01	12	0.16	516.00	5569.00	7220	20230623	-21.88	5600	20240620	0.71	6930	-18.61	20240509	5600	0.71	20240620	7220	-21.88	20230623	5600	0.71	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
54	20240620	120808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5620	-40	5	-0.71	58741710	10461	76.29	5640	5700	5600	7350	3970	5660	5615.31	0.72	0	-170	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	419	10.89	1.01	12	0.14	516.00	5569.00	7220	20230623	-22.16	5600	20240620	0.36	6930	-18.90	20240509	5600	0.36	20240620	7220	-22.16	20230623	5600	0.36	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
55	20240620	110809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5620	-40	5	-0.71	52411720	9332	68.05	5640	5700	5600	7350	3970	5660	5616.34	0.72	0	-179	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	419	10.89	1.01	12	0.13	516.00	5569.00	7220	20230623	-22.16	5600	20240620	0.36	6930	-18.90	20240509	5600	0.36	20240620	7220	-22.16	20230623	5600	0.36	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
56	20240620	100807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5640	-20	5	-0.35	26723290	4754	34.67	5640	5700	5610	7350	3970	5660	5621.22	0.72	0	13	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	420	10.93	1.01	12	0.06	516.00	5569.00	7220	20230623	-21.88	5610	20240620	0.53	6930	-18.61	20240509	5610	0.53	20240620	7220	-21.88	20230623	5610	0.53	20240620	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
57	20240620	090814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	30	2	0.53	1626700	287	2.09	5640	5700	5640	7350	3970	5660	5667.94	0.72	0	-171	5773	5716	5663	5606	5553	5745	5635	37	1690	500	4070	10	1	7454490	424	11.03	1.02	12	0.00	516.00	5569.00	7220	20230623	-21.19	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7220	-21.19	20230623	5610	1.43	20240524	2.42	N	131220	500	37 억		53485	N	N	0	N	00	N
58	20240619	160804	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5660	-10	5	-0.18	77102260	13676	50.89	5640	5720	5610	7370	3970	5670	5637.78	0.75	0	-2083	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	422	10.97	1.02	12	0.18	516.00	5569.00	7250	20230613	-21.93	5610	20240619	0.89	6930	-18.33	20240509	5610	0.89	20240619	7220	-21.61	20230623	5610	0.89	20240619	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
59	20240619	150803	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5660	-10	5	-0.18	75983170	13478	50.15	5640	5720	5610	7370	3970	5670	5637.57	0.75	0	-1978	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	422	10.97	1.02	12	0.18	516.00	5569.00	7250	20230613	-21.93	5610	20240619	0.89	6930	-18.33	20240509	5610	0.89	20240619	7220	-21.61	20230623	5610	0.89	20240619	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
60	20240619	140810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5630	-40	5	-0.71	57268190	10151	37.77	5640	5720	5610	7370	3970	5670	5641.63	0.75	0	-1625	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	420	10.91	1.01	12	0.14	516.00	5569.00	7250	20230613	-22.34	5610	20240619	0.36	6930	-18.76	20240509	5610	0.36	20240619	7220	-22.02	20230623	5610	0.36	20240619	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
61	20240619	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-10	5	-0.18	20492310	3600	13.40	5640	5720	5640	7370	3970	5670	5692.31	0.75	0	-2234	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	422	10.97	1.02	12	0.05	516.00	5569.00	7250	20230613	-21.93	5610	20240524	0.89	6930	-18.33	20240509	5610	0.89	20240524	7220	-21.61	20230623	5610	0.89	20240524	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
62	20240619	120803	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	20	2	0.35	18193080	3194	11.89	5640	5720	5640	7370	3970	5670	5696.02	0.75	0	-2234	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	424	11.03	1.02	12	0.04	516.00	5569.00	7250	20230613	-21.52	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7220	-21.19	20230623	5610	1.43	20240524	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
63	20240619	110805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	30	2	0.53	17767100	3119	11.61	5640	5720	5640	7370	3970	5670	5696.41	0.75	0	-2234	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	425	11.05	1.02	12	0.04	516.00	5569.00	7250	20230613	-21.38	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
64	20240619	100806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	30	2	0.53	16284450	2857	10.63	5640	5720	5640	7370	3970	5670	5699.84	0.75	0	-2234	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	425	11.05	1.02	12	0.04	516.00	5569.00	7250	20230613	-21.38	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
65	20240619	090812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	0	3	0.00	979430	173	0.64	5640	5700	5640	7370	3970	5670	5661.45	0.75	0	-127	5756	5712	5666	5622	5576	5690	5600	37	1700	500	4080	10	1	7454490	423	10.99	1.02	12	0.00	516.00	5569.00	7250	20230613	-21.79	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7220	-21.47	20230623	5610	1.07	20240524	2.36	N	131220	500	37 억		55569	N	N	0	N	00	N
66	20240618	160759	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-30	5	-0.53	151808160	26873	154.34	5690	5710	5620	7410	3990	5700	5649.09	0.76	0	-1049	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	423	10.99	1.02	12	0.36	516.00	5569.00	7250	20230612	-21.79	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7220	-21.47	20230623	5610	1.07	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
67	20240618	150759	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	0	3	0.00	128889510	22804	130.97	5690	5710	5630	7410	3990	5700	5652.06	0.76	0	-1079	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	425	11.05	1.02	12	0.31	516.00	5569.00	7250	20230612	-21.38	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
68	20240618	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-30	5	-0.53	91931670	16259	93.38	5690	5710	5630	7410	3990	5700	5654.20	0.76	0	-681	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	423	10.99	1.02	12	0.22	516.00	5569.00	7250	20230612	-21.79	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7220	-21.47	20230623	5610	1.07	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
69	20240618	130804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-30	5	-0.53	85080870	15049	86.43	5690	5710	5630	7410	3990	5700	5653.59	0.76	0	-381	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	423	10.99	1.02	12	0.20	516.00	5569.00	7250	20230612	-21.79	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7220	-21.47	20230623	5610	1.07	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
70	20240618	120804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-50	5	-0.88	77921400	13782	79.16	5690	5710	5630	7410	3990	5700	5653.85	0.76	0	-219	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	421	10.95	1.01	12	0.18	516.00	5569.00	7250	20230612	-22.07	5610	20240524	0.71	6930	-18.47	20240509	5610	0.71	20240524	7220	-21.75	20230623	5610	0.71	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
71	20240618	110801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-40	5	-0.70	67301080	11897	68.33	5690	5710	5630	7410	3990	5700	5656.98	0.76	0	-165	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	422	10.97	1.02	12	0.16	516.00	5569.00	7250	20230612	-21.93	5610	20240524	0.89	6930	-18.33	20240509	5610	0.89	20240524	7220	-21.61	20230623	5610	0.89	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
72	20240618	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-30	5	-0.53	41955390	7402	42.51	5690	5710	5650	7410	3990	5700	5668.12	0.76	0	-67	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	423	10.99	1.02	12	0.10	516.00	5569.00	7250	20230612	-21.79	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7220	-21.47	20230623	5610	1.07	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
73	20240618	090809	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-10	5	-0.18	4194430	737	4.23	5690	5700	5690	7410	3990	5700	5691.22	0.76	0	-61	5753	5726	5693	5666	5633	5710	5650	37	1710	500	4100	10	1	7454490	424	11.03	1.02	12	0.01	516.00	5569.00	7250	20230612	-21.52	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7220	-21.19	20230623	5610	1.43	20240524	2.37	N	131220	500	37 억		56602	N	N	0	N	00	N
74	20240617	160755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	99017450	17411	171.98	5710	5720	5660	7420	4000	5710	5687.06	0.76	0	-686	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.23	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
75	20240617	150801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	88244890	15521	153.31	5710	5720	5660	7420	4000	5710	5685.52	0.76	0	-393	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.21	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
76	20240617	140753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	86303480	15179	149.93	5710	5720	5660	7420	4000	5710	5685.72	0.76	0	-395	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.20	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
77	20240617	130752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	0	3	0.00	48030370	8430	83.27	5710	5720	5670	7420	4000	5710	5697.55	0.76	0	-391	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.11	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7220	-20.91	20230623	5610	1.78	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
78	20240617	120754	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-30	5	-0.53	47653900	8364	82.62	5710	5720	5670	7420	4000	5710	5697.50	0.76	0	-391	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	423	11.01	1.02	12	0.11	516.00	5569.00	7320	20230609	-22.40	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7220	-21.33	20230623	5610	1.25	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
79	20240617	110747	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	10	2	0.18	34542340	6061	59.87	5710	5720	5670	7420	4000	5710	5699.12	0.76	0	-391	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	426	11.09	1.03	12	0.08	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7220	-20.78	20230623	5610	1.96	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
80	20240617	100747	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	0	3	0.00	3901230	685	6.77	5710	5720	5680	7420	4000	5710	5695.23	0.76	0	-329	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.01	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7220	-20.91	20230623	5610	1.78	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
81	20240617	090753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-20	5	-0.35	679380	119	1.18	5710	5720	5690	7420	4000	5710	5709.08	0.76	0	-52	5816	5762	5716	5662	5616	5740	5640	37	1710	500	4110	10	1	7454490	424	11.03	1.02	12	0.00	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7220	-21.19	20230623	5610	1.43	20240524	2.33	N	131220	500	37 억		57013	N	N	0	N	00	N
82	20240614	160644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-60	5	-1.04	57786320	10124	81.79	5750	5770	5670	7500	4040	5770	5707.85	0.78	0	-1482	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	426	11.07	1.03	12	0.14	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7220	-20.91	20230623	5610	1.78	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
83	20240614	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-70	5	-1.21	40188600	7030	56.79	5750	5770	5680	7500	4040	5770	5716.73	0.78	0	-1303	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	425	11.05	1.02	12	0.09	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7220	-21.05	20230623	5610	1.60	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
84	20240614	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-50	5	-0.87	29023640	5069	40.95	5750	5770	5700	7500	4040	5770	5725.71	0.78	0	-1316	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	426	11.09	1.03	12	0.07	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7220	-20.78	20230623	5610	1.96	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
85	20240614	130645	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-50	5	-0.87	24429940	4266	34.46	5750	5770	5700	7500	4040	5770	5726.66	0.78	0	-973	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	426	11.09	1.03	12	0.06	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7220	-20.78	20230623	5610	1.96	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
86	20240614	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-20	5	-0.35	20424330	3569	28.83	5750	5770	5700	7500	4040	5770	5722.70	0.78	0	-685	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	429	11.14	1.03	12	0.05	516.00	5569.00	7320	20230609	-21.45	5610	20240524	2.50	6930	-17.03	20240509	5610	2.50	20240524	7220	-20.36	20230623	5610	2.50	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
87	20240614	110740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-30	5	-0.52	16124800	2817	22.76	5750	5770	5700	7500	4040	5770	5724.10	0.78	0	-519	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	428	11.12	1.03	12	0.04	516.00	5569.00	7320	20230609	-21.58	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7220	-20.50	20230623	5610	2.32	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
88	20240614	100737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-50	5	-0.87	14119040	2467	19.93	5750	5770	5700	7500	4040	5770	5723.16	0.78	0	-411	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	426	11.09	1.03	12	0.03	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7220	-20.78	20230623	5610	1.96	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
89	20240614	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-20	5	-0.35	2196390	382	3.09	5750	5770	5740	7500	4040	5770	5749.71	0.78	0	-127	5923	5846	5763	5686	5603	5885	5725	37	1730	500	4150	10	1	7454490	429	11.14	1.03	12	0.01	516.00	5569.00	7320	20230609	-21.45	5610	20240524	2.50	6930	-17.03	20240509	5610	2.50	20240524	7220	-20.36	20230623	5610	2.50	20240524	2.33	N	131220	500	37 억		58346	N	N	0	N	00	N
90	20240613	160731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	70	2	1.23	69624530	12156	172.11	5680	5840	5680	7410	3990	5700	5726.87	0.79	0	-736	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	430	11.18	1.04	12	0.16	516.00	5569.00	7320	20230609	-21.17	5610	20240524	2.85	6930	-16.74	20240509	5610	2.85	20240524	7250	-20.41	20230613	5610	2.85	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
91	20240613	150743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	40	2	0.70	66459220	11606	164.32	5680	5840	5680	7410	3990	5700	5726.28	0.79	0	-701	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	428	11.12	1.03	12	0.16	516.00	5569.00	7320	20230609	-21.58	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7250	-20.83	20230613	5610	2.32	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
92	20240613	140737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	30	2	0.53	65394230	11420	161.69	5680	5840	5680	7410	3990	5700	5726.29	0.79	0	-760	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	427	11.10	1.03	12	0.15	516.00	5569.00	7320	20230609	-21.72	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7250	-20.97	20230613	5610	2.14	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
93	20240613	130736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	50	2	0.88	51052790	8925	126.36	5680	5750	5680	7410	3990	5700	5720.20	0.79	0	-412	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	429	11.14	1.03	12	0.12	516.00	5569.00	7320	20230609	-21.45	5610	20240524	2.50	6930	-17.03	20240509	5610	2.50	20240524	7250	-20.69	20230613	5610	2.50	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
94	20240613	120738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	10	2	0.18	11685970	2048	29.00	5680	5720	5680	7410	3990	5700	5706.04	0.79	0	-263	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	426	11.07	1.03	12	0.03	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230613	5610	1.78	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
95	20240613	110731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	10	2	0.18	9934510	1741	24.65	5680	5720	5680	7410	3990	5700	5706.21	0.79	0	-263	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	426	11.07	1.03	12	0.02	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230613	5610	1.78	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
96	20240613	100730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-10	5	-0.18	7625640	1337	18.93	5680	5720	5680	7410	3990	5700	5703.55	0.79	0	-263	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	424	11.03	1.02	12	0.02	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7250	-21.52	20230613	5610	1.43	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
97	20240613	090740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	20	2	0.35	3567380	626	8.86	5680	5720	5680	7410	3990	5700	5698.69	0.79	0	-13	5766	5732	5706	5672	5646	5730	5670	37	1710	500	4100	10	1	7454490	426	11.09	1.03	12	0.01	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7250	-21.10	20230613	5610	1.96	20240524	2.37	N	131220	500	37 억		59155	N	N	0	N	00	N
98	20240612	160725	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	40239410	7063	43.75	5700	5740	5680	7430	4010	5720	5697.21	0.80	0	9	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.09	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7250	-21.38	20230612	5610	1.60	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
99	20240612	150736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	38603510	6776	41.97	5700	5740	5680	7430	4010	5720	5697.09	0.80	0	22	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.09	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7250	-21.38	20230612	5610	1.60	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
100	20240612	140729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	26986890	4733	29.32	5700	5740	5690	7430	4010	5720	5701.86	0.80	0	42	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.06	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230612	5610	1.78	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
101	20240612	130731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	26120590	4581	28.38	5700	5740	5690	7430	4010	5720	5701.94	0.80	0	142	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.06	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7250	-21.38	20230612	5610	1.60	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
102	20240612	120727	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	19675200	3451	21.38	5700	5740	5690	7430	4010	5720	5701.30	0.80	0	5	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.05	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230612	5610	1.78	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
103	20240612	110728	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	19492740	3419	21.18	5700	5740	5690	7430	4010	5720	5701.30	0.80	0	5	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.05	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230612	5610	1.78	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
104	20240612	100730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	17004400	2983	18.48	5700	5740	5690	7430	4010	5720	5700.44	0.80	0	0	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	426	11.09	1.03	12	0.04	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7250	-21.10	20230612	5610	1.96	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
105	20240612	090730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	20	2	0.35	2076070	364	2.25	5700	5740	5700	7430	4010	5720	5703.49	0.80	0	0	5800	5760	5710	5670	5620	5780	5690	37	1710	500	4110	10	1	7454490	428	11.12	1.03	12	0.00	516.00	5569.00	7320	20230609	-21.58	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7250	-20.83	20230612	5610	2.32	20240524	2.38	N	131220	500	37 억		59338	N	N	0	N	00	N
106	20240610	160722	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	32001500	5631	43.21	5670	5710	5660	7390	3990	5690	5682.98	0.81	0	315	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.08	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7250	-21.52	20230612	5610	1.43	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
107	20240610	150730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	20	2	0.35	31045560	5463	41.92	5670	5710	5660	7390	3990	5690	5682.88	0.81	0	341	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	426	11.07	1.03	12	0.07	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230612	5610	1.78	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
108	20240610	140725	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	20	2	0.35	30340420	5339	40.97	5670	5710	5660	7390	3990	5690	5682.79	0.81	0	341	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	426	11.07	1.03	12	0.07	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7250	-21.24	20230612	5610	1.78	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
109	20240610	130723	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	10	2	0.18	24590330	4327	33.20	5670	5710	5660	7390	3990	5690	5683.00	0.81	0	188	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	425	11.05	1.02	12	0.06	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7250	-21.38	20230612	5610	1.60	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
110	20240610	120724	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	14837770	2612	20.04	5670	5700	5660	7390	3990	5690	5680.62	0.81	0	-203	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.04	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7250	-21.52	20230612	5610	1.43	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
111	20240610	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	11457920	2018	15.48	5670	5700	5660	7390	3990	5690	5677.86	0.81	0	-211	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.03	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7250	-21.52	20230612	5610	1.43	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
112	20240610	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	5138730	905	6.94	5670	5700	5660	7390	3990	5690	5678.15	0.81	0	-186	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	423	11.01	1.02	12	0.01	516.00	5569.00	7320	20230609	-22.40	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7250	-21.66	20230612	5610	1.25	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
113	20240610	090730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	1289240	227	1.74	5670	5700	5670	7390	3990	5690	5679.47	0.81	0	-100	5750	5720	5690	5660	5630	5735	5675	37	1700	500	4090	10	1	7454490	423	11.01	1.02	12	0.00	516.00	5569.00	7320	20230609	-22.40	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7250	-21.66	20230612	5610	1.25	20240524	2.34	N	131220	500	37 억		60043	N	N	0	N	00	N
114	20240607	160749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	73955800	13032	139.78	5670	5720	5660	7390	3990	5690	5674.94	0.81	0	-696	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.17	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7320	-22.27	20230609	5610	1.43	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
115	20240607	150755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	63639990	11216	120.30	5670	5720	5660	7390	3990	5690	5674.04	0.81	0	-661	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	423	11.01	1.02	12	0.15	516.00	5569.00	7320	20230609	-22.40	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7320	-22.40	20230609	5610	1.25	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
116	20240607	140749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	20	2	0.35	61858900	10903	116.95	5670	5720	5660	7390	3990	5690	5673.57	0.81	0	-661	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	426	11.07	1.03	12	0.15	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
117	20240607	130744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-20	5	-0.35	45958010	8104	86.92	5670	5720	5660	7390	3990	5690	5671.03	0.81	0	11	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	423	10.99	1.02	12	0.11	516.00	5569.00	7320	20230609	-22.54	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7320	-22.54	20230609	5610	1.07	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
118	20240607	120750	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-30	5	-0.53	43186000	7615	81.68	5670	5720	5660	7390	3990	5690	5671.18	0.81	0	11	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	422	10.97	1.02	12	0.10	516.00	5569.00	7320	20230609	-22.68	5610	20240524	0.89	6930	-18.33	20240509	5610	0.89	20240524	7320	-22.68	20230609	5610	0.89	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
119	20240607	110738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-20	5	-0.35	20090530	3535	37.92	5670	5720	5670	7390	3990	5690	5683.32	0.81	0	-32	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	423	10.99	1.02	12	0.05	516.00	5569.00	7320	20230609	-22.54	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7320	-22.54	20230609	5610	1.07	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
120	20240607	100750	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	13477850	2370	25.42	5670	5720	5670	7390	3990	5690	5686.86	0.81	0	-23	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.03	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7320	-22.27	20230609	5610	1.43	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
121	20240607	090748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	414170	73	0.78	5670	5690	5670	7390	3990	5690	5673.56	0.81	0	-8	5770	5730	5700	5660	5630	5715	5645	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.00	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7320	-22.27	20230609	5610	1.43	20240524	2.33	N	131220	500	37 억		60738	N	N	0	N	00	N
122	20240605	160746	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	52974900	9310	91.97	5700	5740	5670	7390	3990	5690	5690.11	0.82	0	-724	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	424	11.03	1.02	12	0.12	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7320	-22.27	20230609	5610	1.43	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
123	20240605	150742	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	10	2	0.18	46709900	8209	81.09	5700	5740	5670	7390	3990	5690	5690.08	0.82	0	-511	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	425	11.05	1.02	12	0.11	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
124	20240605	140745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	10	2	0.18	33472720	5876	58.05	5700	5740	5680	7390	3990	5690	5696.51	0.82	0	-511	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	425	11.05	1.02	12	0.08	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
125	20240605	130745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	16623100	2915	28.80	5700	5740	5680	7390	3990	5690	5702.61	0.82	0	-849	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	427	11.10	1.03	12	0.04	516.00	5569.00	7320	20230609	-21.72	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7320	-21.72	20230609	5610	2.14	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
126	20240605	120742	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	14468840	2539	25.08	5700	5740	5680	7390	3990	5690	5698.64	0.82	0	-771	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	427	11.10	1.03	12	0.03	516.00	5569.00	7320	20230609	-21.72	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7320	-21.72	20230609	5610	2.14	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
127	20240605	110743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	20	2	0.35	13058500	2292	22.64	5700	5740	5680	7390	3990	5690	5697.43	0.82	0	-629	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	426	11.07	1.03	12	0.03	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
128	20240605	100743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	50	2	0.88	7307820	1282	12.66	5700	5740	5680	7390	3990	5690	5700.33	0.82	0	-727	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	428	11.12	1.03	12	0.02	516.00	5569.00	7320	20230609	-21.58	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7320	-21.58	20230609	5610	2.32	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
129	20240605	090742	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	30	2	0.53	570020	100	0.99	5700	5720	5700	7390	3990	5690	5700.20	0.82	0	-42	5763	5726	5693	5656	5623	5710	5640	37	1700	500	4090	10	1	7454490	426	11.09	1.03	12	0.00	516.00	5569.00	7320	20230609	-21.86	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.40	N	131220	500	37 억		61371	N	N	0	N	00	N
130	20240604	160737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	57558610	10122	69.05	5720	5730	5660	7430	4010	5720	5686.49	0.83	0	-358	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	424	11.03	1.02	12	0.14	516.00	5569.00	7320	20230609	-22.27	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7320	-22.27	20230609	5610	1.43	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
131	20240604	150737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	44436980	7809	53.27	5720	5730	5670	7430	4010	5720	5690.48	0.83	0	-382	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	423	11.01	1.02	12	0.10	516.00	5569.00	7320	20230609	-22.40	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7320	-22.40	20230609	5610	1.25	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
132	20240604	140739	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	42100350	7398	50.47	5720	5730	5670	7430	4010	5720	5690.77	0.83	0	-212	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.10	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
133	20240604	130736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	31526550	5538	37.78	5720	5730	5670	7430	4010	5720	5692.77	0.83	0	-48	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.07	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
134	20240604	120734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	30313690	5325	36.33	5720	5730	5670	7430	4010	5720	5692.71	0.83	0	-48	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.07	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
135	20240604	110731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-20	5	-0.35	12841910	2248	15.34	5720	5730	5690	7430	4010	5720	5712.59	0.83	0	-48	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.03	516.00	5569.00	7320	20230609	-22.13	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
136	20240604	100734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	9372920	1639	11.18	5720	5730	5710	7430	4010	5720	5718.68	0.83	0	-48	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.02	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
137	20240604	090734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	1555830	272	1.86	5720	5720	5710	7430	4010	5720	5719.96	0.83	0	-36	5786	5752	5716	5682	5646	5770	5700	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.00	516.00	5569.00	7320	20230609	-21.99	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.40	N	131220	500	37 억		61729	N	N	0	N	00	N
138	20240603	160726	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	83496030	14658	135.17	5690	5750	5680	7430	4010	5720	5696.28	0.79	0	2736	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	426	11.09	1.03	12	0.20	516.00	5569.00	7340	20230525	-22.07	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
139	20240603	150727	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-30	5	-0.52	82641560	14508	133.79	5690	5750	5680	7430	4010	5720	5696.28	0.79	0	2817	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	424	11.03	1.02	12	0.19	516.00	5569.00	7340	20230525	-22.48	5610	20240524	1.43	6930	-17.89	20240509	5610	1.43	20240524	7320	-22.27	20230609	5610	1.43	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
140	20240603	140725	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	59302470	10405	95.95	5690	5750	5680	7430	4010	5720	5699.42	0.79	0	882	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	426	11.09	1.03	12	0.14	516.00	5569.00	7340	20230525	-22.07	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
141	20240603	130726	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	0	3	0.00	42034970	7373	67.99	5690	5750	5680	7430	4010	5720	5701.20	0.79	0	-338	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	426	11.09	1.03	12	0.10	516.00	5569.00	7340	20230525	-22.07	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
142	20240603	120726	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-10	5	-0.17	25286190	4431	40.86	5690	5750	5680	7430	4010	5720	5706.66	0.79	0	-328	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.06	516.00	5569.00	7340	20230525	-22.21	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
143	20240603	110721	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	24909320	4365	40.25	5690	5750	5680	7430	4010	5720	5706.60	0.79	0	-264	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	423	11.01	1.02	12	0.06	516.00	5569.00	7340	20230525	-22.62	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7320	-22.40	20230609	5610	1.25	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
144	20240603	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	5318030	931	8.59	5690	5750	5690	7430	4010	5720	5712.17	0.79	0	-261	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	427	11.10	1.03	12	0.01	516.00	5569.00	7340	20230525	-21.93	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7320	-21.72	20230609	5610	2.14	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N
145	20240603	090718	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	10	2	0.17	2424290	426	3.93	5690	5750	5690	7430	4010	5720	5690.82	0.79	0	-61	5780	5750	5700	5670	5620	5765	5685	37	1710	500	4110	10	1	7454490	427	11.10	1.03	12	0.01	516.00	5569.00	7340	20230525	-21.93	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7320	-21.72	20230609	5610	2.14	20240524	2.41	N	131220	500	37 억		58993	N	N	0	N	00	N