KissMeData/142210/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	160907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	10	2	0.15	1030471260	156086	60.07	6610	6650	6550	8590	4630	6610	6601.86	0.96	0	12370	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1274	6.82	1.16	12	0.81	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
3	20240628	150919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6580	-30	5	-0.45	957643730	145054	55.82	6610	6650	6550	8590	4630	6610	6601.98	0.96	0	10152	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1266	6.78	1.15	12	0.75	970.00	5719.00	8000	20240123	-17.75	3360	20231024	95.83	8000	-17.75	20240123	4090	60.88	20240102	8000	-17.75	20240123	3360	95.83	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
4	20240628	140918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6640	30	2	0.45	836456740	126701	48.76	6610	6650	6550	8590	4630	6610	6601.81	0.96	0	5322	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1278	6.85	1.16	12	0.66	970.00	5719.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
5	20240628	130917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	-10	5	-0.15	673984470	102179	39.32	6610	6650	6550	8590	4630	6610	6596.10	0.96	0	-3397	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1270	6.80	1.15	12	0.53	970.00	5719.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
6	20240628	120916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	-40	5	-0.61	552327850	83670	32.20	6610	6650	6550	8590	4630	6610	6601.26	0.96	0	-9802	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1264	6.77	1.15	12	0.43	970.00	5719.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
7	20240628	110901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	10	2	0.15	377166280	57034	21.95	6610	6650	6580	8590	4630	6610	6613.01	0.96	0	-4973	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1274	6.82	1.16	12	0.30	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
8	20240628	100858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	10	2	0.15	216015850	32621	12.55	6610	6650	6600	8590	4630	6610	6622.02	0.96	0	-2496	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1274	6.82	1.16	12	0.17	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
9	20240628	090859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	0	3	0.00	34519940	5223	2.01	6610	6650	6600	8590	4630	6610	6609.21	0.96	0	-934	6770	6690	6620	6540	6470	6655	6505	96	1980	500	4490	10	1	19246092	1272	6.81	1.16	12	0.03	970.00	5719.00	8000	20240123	-17.38	3360	20231024	96.73	8000	-17.38	20240123	4090	61.61	20240102	8000	-17.38	20240123	3360	96.73	20231024	6.48	N	142210	500	96 억		185599	N	N	0	N	00	N
10	20240627	160853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	-50	5	-0.75	1684930830	255228	119.07	6690	6700	6550	8650	4670	6660	6601.57	0.82	0	22490	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1272	6.81	1.16	12	1.33	970.00	5719.00	8000	20240123	-17.38	3360	20231024	96.73	8000	-17.38	20240123	4090	61.61	20240102	8000	-17.38	20240123	3360	96.73	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
11	20240627	150900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	-40	5	-0.60	1579041540	239207	111.60	6690	6700	6550	8650	4670	6660	6601.06	0.82	0	22071	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1274	6.82	1.16	12	1.24	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
12	20240627	140857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6590	-70	5	-1.05	1191419780	180363	84.15	6690	6700	6570	8650	4670	6660	6605.57	0.82	0	17772	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1268	6.79	1.15	12	0.94	970.00	5719.00	8000	20240123	-17.62	3360	20231024	96.13	8000	-17.62	20240123	4090	61.12	20240102	8000	-17.62	20240123	3360	96.13	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
13	20240627	130857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6580	-80	5	-1.20	1082487760	163820	76.43	6690	6700	6570	8650	4670	6660	6607.67	0.82	0	24933	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1266	6.78	1.15	12	0.85	970.00	5719.00	8000	20240123	-17.75	3360	20231024	95.83	8000	-17.75	20240123	4090	60.88	20240102	8000	-17.75	20240123	3360	95.83	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
14	20240627	120859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	-50	5	-0.75	872420580	131904	61.54	6690	6700	6570	8650	4670	6660	6613.93	0.82	0	19479	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1272	6.81	1.16	12	0.69	970.00	5719.00	8000	20240123	-17.38	3360	20231024	96.73	8000	-17.38	20240123	4090	61.61	20240102	8000	-17.38	20240123	3360	96.73	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
15	20240627	110858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6640	-20	5	-0.30	659073750	99577	46.46	6690	6700	6570	8650	4670	6660	6618.59	0.82	0	13473	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1278	6.85	1.16	12	0.52	970.00	5719.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
16	20240627	100858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6590	-70	5	-1.05	463328780	70007	32.66	6690	6700	6570	8650	4670	6660	6618.11	0.82	0	-1683	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1268	6.79	1.15	12	0.36	970.00	5719.00	8000	20240123	-17.62	3360	20231024	96.13	8000	-17.62	20240123	4090	61.12	20240102	8000	-17.62	20240123	3360	96.13	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
17	20240627	090857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6630	-30	5	-0.45	131234810	19688	9.19	6690	6700	6620	8650	4670	6660	6665.83	0.82	0	-8599	6820	6740	6630	6550	6440	6780	6590	96	1990	500	4520	10	1	19246092	1276	6.84	1.16	12	0.10	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	6.66	N	142210	500	96 억		156903	N	N	0	N	00	N
18	20240626	160855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	150	2	2.30	1382643700	208806	38.24	6580	6710	6520	8460	4560	6510	6621.54	0.73	0	15765	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1282	6.87	1.16	12	1.08	970.00	5719.00	8000	20240123	-16.75	3360	20231024	98.21	8000	-16.75	20240123	4090	62.84	20240102	8000	-16.75	20240123	3360	98.21	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
19	20240626	150857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6630	120	2	1.84	1290724010	195000	35.71	6580	6710	6520	8460	4560	6510	6619.10	0.73	0	9673	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1276	6.84	1.16	12	1.01	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
20	20240626	140855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6640	130	2	2.00	1121351620	169550	31.05	6580	6710	6520	8460	4560	6510	6613.69	0.73	0	6404	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1278	6.85	1.16	12	0.88	970.00	5719.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
21	20240626	130857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6640	130	2	2.00	911252180	138035	25.28	6580	6670	6520	8460	4560	6510	6601.60	0.73	0	9324	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1278	6.85	1.16	12	0.72	970.00	5719.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
22	20240626	120856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	110	2	1.69	697682220	105890	19.39	6580	6650	6520	8460	4560	6510	6588.75	0.73	0	10997	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1274	6.82	1.16	12	0.55	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
23	20240626	110857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	60	2	0.92	472650320	71855	13.16	6580	6630	6520	8460	4560	6510	6577.83	0.73	0	7843	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1264	6.77	1.15	12	0.37	970.00	5719.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
24	20240626	100854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6550	40	2	0.61	386346170	58660	10.74	6580	6630	6520	8460	4560	6510	6586.19	0.73	0	8386	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1261	6.75	1.15	12	0.30	970.00	5719.00	8000	20240123	-18.12	3360	20231024	94.94	8000	-18.12	20240123	4090	60.15	20240102	8000	-18.12	20240123	3360	94.94	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
25	20240626	090857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6610	100	2	1.54	148559240	22478	4.12	6580	6630	6540	8460	4560	6510	6609.10	0.73	0	7166	6863	6686	6543	6366	6223	6615	6295	96	1950	500	4420	10	1	19246092	1272	6.81	1.16	12	0.12	970.00	5719.00	8000	20240123	-17.38	3360	20231024	96.73	8000	-17.38	20240123	4090	61.61	20240102	8000	-17.38	20240123	3360	96.73	20231024	6.54	N	142210	500	96 억		141145	N	N	0	N	00	N
26	20240625	160854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	-40	5	-0.61	3573177140	542162	84.93	6640	6720	6400	8510	4590	6550	6590.67	0.99	0	-30385	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1253	6.71	1.14	12	2.82	970.00	5719.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
27	20240625	150852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	-20	5	-0.31	3471114730	526511	82.48	6640	6720	6400	8510	4590	6550	6592.68	0.99	0	-32906	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1257	6.73	1.14	12	2.74	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
28	20240625	140854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	10	2	0.15	3332523760	505361	79.17	6640	6720	6400	8510	4590	6550	6594.35	0.99	0	-32350	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1263	6.76	1.15	12	2.63	970.00	5719.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
29	20240625	130856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	20	2	0.31	3236858010	490762	76.88	6640	6720	6400	8510	4590	6550	6595.58	0.99	0	-32232	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1264	6.77	1.15	12	2.55	970.00	5719.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
30	20240625	120858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	-30	5	-0.46	3071356450	465506	72.93	6640	6720	6400	8510	4590	6550	6597.89	0.99	0	-30758	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1255	6.72	1.14	12	2.42	970.00	5719.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
31	20240625	110856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	10	2	0.15	2971539320	450283	70.54	6640	6720	6400	8510	4590	6550	6599.28	0.99	0	-28517	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1263	6.76	1.15	12	2.34	970.00	5719.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
32	20240625	100854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6480	-70	5	-1.07	2703784320	409203	64.10	6640	6720	6400	8510	4590	6550	6607.45	0.99	0	-27366	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1247	6.68	1.13	12	2.13	970.00	5719.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
33	20240625	090854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	50	2	0.76	907339230	136602	21.40	6640	6720	6590	8510	4590	6550	6642.24	0.99	0	1834	7130	6840	6660	6370	6190	6750	6280	96	1960	500	4450	10	1	19246092	1270	6.80	1.15	12	0.71	970.00	5719.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	6.51	N	142210	500	96 억		191042	N	N	0	N	00	N
34	20240624	160851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6550	-390	5	-5.62	4104181370	617772	163.34	6900	6950	6480	9020	4860	6940	6644.47	1.63	0	-119287	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1261	6.75	1.15	12	3.21	970.00	5719.00	8000	20240123	-18.12	3360	20231024	94.94	8000	-18.12	20240123	4090	60.15	20240102	8000	-18.12	20240123	3360	94.94	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
35	20240624	150852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	-410	5	-5.91	3813318940	573159	151.54	6900	6950	6490	9020	4860	6940	6652.97	1.63	0	-115711	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1257	6.73	1.14	12	2.98	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
36	20240624	140853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	-410	5	-5.91	3493705540	524074	138.57	6900	6950	6490	9020	4860	6940	6666.23	1.63	0	-109426	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1257	6.73	1.14	12	2.72	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
37	20240624	130850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	-380	5	-5.48	3081132680	460782	121.83	6900	6950	6490	9020	4860	6940	6686.54	1.63	0	-102493	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1263	6.76	1.15	12	2.39	970.00	5719.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
38	20240624	120852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	-340	5	-4.90	2662619250	397019	104.97	6900	6950	6490	9020	4860	6940	6706.30	1.63	0	-92890	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1270	6.80	1.15	12	2.06	970.00	5719.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
39	20240624	110854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	-320	5	-4.61	1702563760	251279	66.44	6900	6950	6620	9020	4860	6940	6775.34	1.63	0	-70651	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1274	6.82	1.16	12	1.31	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
40	20240624	100851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	-140	5	-2.02	656545350	95567	25.27	6900	6950	6800	9020	4860	6940	6869.72	1.63	0	-24711	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1309	7.01	1.19	12	0.50	970.00	5719.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
41	20240624	090852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	-60	5	-0.86	233944920	33863	8.95	6900	6950	6860	9020	4860	6940	6908.21	1.63	0	-14598	7160	7050	6870	6760	6580	7105	6815	96	2080	500	4710	10	1	19246092	1324	7.09	1.20	12	0.18	970.00	5719.00	8000	20240123	-14.00	3360	20231024	104.76	8000	-14.00	20240123	4090	68.22	20240102	8000	-14.00	20240123	3360	104.76	20231024	6.49	N	142210	500	96 억		313755	N	N	0	N	00	N
42	20240621	160823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	120	2	1.76	2556592330	373724	119.54	6870	6980	6690	8860	4780	6820	6840.77	1.78	0	-32427	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1336	7.15	1.21	12	1.94	970.00	5719.00	8000	20240123	-13.25	3360	20231024	106.55	8000	-13.25	20240123	4090	69.68	20240102	8000	-13.25	20240123	3360	106.55	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
43	20240621	150823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	160	2	2.35	2361980410	345713	110.58	6870	6980	6690	8860	4780	6820	6832.20	1.78	0	-16875	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1343	7.20	1.22	12	1.80	970.00	5719.00	8000	20240123	-12.75	3360	20231024	107.74	8000	-12.75	20240123	4090	70.66	20240102	8000	-12.75	20240123	3360	107.74	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
44	20240621	140822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6870	50	2	0.73	1795596640	263836	84.39	6870	6930	6690	8860	4780	6820	6805.72	1.78	0	-22819	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1322	7.08	1.20	12	1.37	970.00	5719.00	8000	20240123	-14.12	3360	20231024	104.46	8000	-14.12	20240123	4090	67.97	20240102	8000	-14.12	20240123	3360	104.46	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
45	20240621	130823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	30	2	0.44	1196345800	176931	56.59	6870	6880	6690	8860	4780	6820	6761.62	1.78	0	-11014	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1318	7.06	1.20	12	0.92	970.00	5719.00	8000	20240123	-14.38	3360	20231024	103.87	8000	-14.38	20240123	4090	67.48	20240102	8000	-14.38	20240123	3360	103.87	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
46	20240621	120826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	-60	5	-0.88	946377380	140285	44.87	6870	6880	6690	8860	4780	6820	6746.05	1.78	0	-10720	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1301	6.97	1.18	12	0.73	970.00	5719.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
47	20240621	110823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6720	-100	5	-1.47	780438260	115658	37.00	6870	6880	6690	8860	4780	6820	6747.75	1.78	0	-17951	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1293	6.93	1.18	12	0.60	970.00	5719.00	8000	20240123	-16.00	3360	20231024	100.00	8000	-16.00	20240123	4090	64.30	20240102	8000	-16.00	20240123	3360	100.00	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
48	20240621	100821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	-60	5	-0.88	538058850	79537	25.44	6870	6880	6710	8860	4780	6820	6764.82	1.78	0	-7514	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1301	6.97	1.18	12	0.41	970.00	5719.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
49	20240621	090826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6810	-10	5	-0.15	102739640	15002	4.80	6870	6880	6800	8860	4780	6820	6848.59	1.78	0	-3790	6973	6896	6803	6726	6633	6905	6735	96	2040	500	4630	10	1	19246092	1311	7.02	1.19	12	0.08	970.00	5719.00	8000	20240123	-14.88	3360	20231024	102.68	8000	-14.88	20240123	4090	66.50	20240102	8000	-14.88	20240123	3360	102.68	20231024	6.53	N	142210	500	96 억		342938	N	N	0	N	00	N
50	20240620	160819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-40	5	-0.58	2105832890	310506	84.77	6820	6880	6710	8910	4810	6860	6781.78	1.71	0	19367	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1313	7.03	1.19	12	1.61	970.00	5719.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
51	20240620	150820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	0	3	0.00	1985429140	292895	79.96	6820	6880	6710	8910	4810	6860	6778.64	1.71	0	16806	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1320	7.07	1.20	12	1.52	970.00	5719.00	8000	20240123	-14.25	3360	20231024	104.17	8000	-14.25	20240123	4090	67.73	20240102	8000	-14.25	20240123	3360	104.17	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
52	20240620	140821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-40	5	-0.58	1674366000	247190	67.48	6820	6880	6710	8910	4810	6860	6773.60	1.71	0	2492	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1313	7.03	1.19	12	1.28	970.00	5719.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
53	20240620	130821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6720	-140	5	-2.04	1321026400	194940	53.22	6820	6880	6710	8910	4810	6860	6776.58	1.71	0	-18966	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1293	6.93	1.18	12	1.01	970.00	5719.00	8000	20240123	-16.00	3360	20231024	100.00	8000	-16.00	20240123	4090	64.30	20240102	8000	-16.00	20240123	3360	100.00	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
54	20240620	120820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6770	-90	5	-1.31	1064868400	156911	42.84	6820	6880	6730	8910	4810	6860	6786.45	1.71	0	-18531	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1303	6.98	1.18	12	0.82	970.00	5719.00	8000	20240123	-15.38	3360	20231024	101.49	8000	-15.38	20240123	4090	65.53	20240102	8000	-15.38	20240123	3360	101.49	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
55	20240620	110822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6790	-70	5	-1.02	774972770	113987	31.12	6820	6880	6760	8910	4810	6860	6798.78	1.71	0	-9212	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1307	7.00	1.19	12	0.59	970.00	5719.00	8000	20240123	-15.12	3360	20231024	102.08	8000	-15.12	20240123	4090	66.01	20240102	8000	-15.12	20240123	3360	102.08	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
56	20240620	100819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-80	5	-1.17	545292860	80160	21.88	6820	6880	6770	8910	4810	6860	6802.55	1.71	0	-3529	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1305	6.99	1.19	12	0.42	970.00	5719.00	8000	20240123	-15.25	3360	20231024	101.79	8000	-15.25	20240123	4090	65.77	20240102	8000	-15.25	20240123	3360	101.79	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
57	20240620	090826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	-20	5	-0.29	104553720	15308	4.18	6820	6880	6810	8910	4810	6860	6830.00	1.71	0	138	7086	6972	6876	6762	6666	6925	6715	96	2050	500	4660	10	1	19246092	1316	7.05	1.20	12	0.08	970.00	5719.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	6.55	N	142210	500	96 억		328715	N	N	0	N	00	N
58	20240619	160817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	-80	5	-1.15	2488500740	362946	94.41	6970	6990	6780	9020	4860	6940	6856.37	1.58	0	24774	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1320	7.07	1.20	12	1.89	970.00	5719.00	8000	20240123	-14.25	3360	20231024	104.17	8000	-14.25	20240123	4090	67.73	20240102	8000	-14.25	20240123	3360	104.17	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
59	20240619	150816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-120	5	-1.73	2362053080	344433	89.60	6970	6990	6780	9020	4860	6940	6857.78	1.58	0	17894	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1313	7.03	1.19	12	1.79	970.00	5719.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
60	20240619	140823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6830	-110	5	-1.59	1929013960	280852	73.06	6970	6990	6800	9020	4860	6940	6868.41	1.58	0	14283	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1315	7.04	1.19	12	1.46	970.00	5719.00	8000	20240123	-14.62	3360	20231024	103.27	8000	-14.62	20240123	4090	66.99	20240102	8000	-14.62	20240123	3360	103.27	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
61	20240619	130814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6870	-70	5	-1.01	1796516180	261464	68.01	6970	6990	6800	9020	4860	6940	6870.96	1.58	0	8540	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1322	7.08	1.20	12	1.36	970.00	5719.00	8000	20240123	-14.12	3360	20231024	104.46	8000	-14.12	20240123	4090	67.97	20240102	8000	-14.12	20240123	3360	104.46	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
62	20240619	120815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6830	-110	5	-1.59	1541096030	224142	58.31	6970	6990	6800	9020	4860	6940	6875.50	1.58	0	234	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1315	7.04	1.19	12	1.16	970.00	5719.00	8000	20240123	-14.62	3360	20231024	103.27	8000	-14.62	20240123	4090	66.99	20240102	8000	-14.62	20240123	3360	103.27	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
63	20240619	110818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	-90	5	-1.30	1346055490	195608	50.88	6970	6990	6800	9020	4860	6940	6881.36	1.58	0	9597	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1318	7.06	1.20	12	1.02	970.00	5719.00	8000	20240123	-14.38	3360	20231024	103.87	8000	-14.38	20240123	4090	67.48	20240102	8000	-14.38	20240123	3360	103.87	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
64	20240619	100818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	-80	5	-1.15	962617900	139402	36.26	6970	6990	6810	9020	4860	6940	6905.31	1.58	0	6783	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1320	7.07	1.20	12	0.72	970.00	5719.00	8000	20240123	-14.25	3360	20231024	104.17	8000	-14.25	20240123	4090	67.73	20240102	8000	-14.25	20240123	3360	104.17	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
65	20240619	090825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6950	10	2	0.14	101516830	14591	3.80	6970	6990	6940	9020	4860	6940	6957.63	1.58	0	61	7206	7072	6926	6792	6646	7140	6860	96	2080	500	4710	10	1	19246092	1338	7.16	1.22	12	0.08	970.00	5719.00	8000	20240123	-13.12	3360	20231024	106.85	8000	-13.12	20240123	4090	69.93	20240102	8000	-13.12	20240123	3360	106.85	20231024	6.52	N	142210	500	96 억		304595	N	N	0	N	00	N
66	20240618	160812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	100	2	1.46	2632057400	379565	51.88	6780	7060	6780	8890	4790	6840	6934.71	1.34	0	48859	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1336	7.15	1.21	12	1.97	970.00	5719.00	8000	20240123	-13.25	3360	20231024	106.55	8000	-13.25	20240123	4090	69.68	20240102	8000	-13.25	20240123	3360	106.55	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
67	20240618	150811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	100	2	1.46	2444233100	352424	48.17	6780	7060	6780	8890	4790	6840	6935.84	1.34	0	42171	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1336	7.15	1.21	12	1.83	970.00	5719.00	8000	20240123	-13.25	3360	20231024	106.55	8000	-13.25	20240123	4090	69.68	20240102	8000	-13.25	20240123	3360	106.55	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
68	20240618	140813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	60	2	0.88	2252782390	324717	44.38	6780	7060	6780	8890	4790	6840	6938.07	1.34	0	37953	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1328	7.11	1.21	12	1.69	970.00	5719.00	8000	20240123	-13.75	3360	20231024	105.36	8000	-13.75	20240123	4090	68.70	20240102	8000	-13.75	20240123	3360	105.36	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
69	20240618	130817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6950	110	2	1.61	2033960000	293102	40.06	6780	7060	6780	8890	4790	6840	6939.87	1.34	0	38967	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1338	7.16	1.22	12	1.52	970.00	5719.00	8000	20240123	-13.12	3360	20231024	106.85	8000	-13.12	20240123	4090	69.93	20240102	8000	-13.12	20240123	3360	106.85	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
70	20240618	120815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	20	2	0.29	1694705590	244120	33.37	6780	7060	6780	8890	4790	6840	6942.64	1.34	0	32574	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1320	7.07	1.20	12	1.27	970.00	5719.00	8000	20240123	-14.25	3360	20231024	104.17	8000	-14.25	20240123	4090	67.73	20240102	8000	-14.25	20240123	3360	104.17	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
71	20240618	110813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	80	2	1.17	1530719790	220332	30.12	6780	7060	6780	8890	4790	6840	6947.97	1.34	0	37291	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1332	7.13	1.21	12	1.14	970.00	5719.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
72	20240618	100813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	80	2	1.17	1270627930	182661	24.97	6780	7060	6780	8890	4790	6840	6957.04	1.34	0	39136	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1332	7.13	1.21	12	0.95	970.00	5719.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
73	20240618	090822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7010	170	2	2.49	485344690	70337	9.61	6780	7010	6780	8890	4790	6840	6901.41	1.34	0	3298	7340	7090	6920	6670	6500	7005	6585	96	2050	500	4650	10	1	19246092	1349	7.23	1.23	12	0.37	970.00	5719.00	8000	20240123	-12.38	3360	20231024	108.63	8000	-12.38	20240123	4090	71.39	20240102	8000	-12.38	20240123	3360	108.63	20231024	6.11	N	142210	500	96 억		257211	N	N	0	N	00	N
74	20240617	160807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	-330	5	-4.60	4979331990	718954	57.09	7080	7170	6750	9320	5020	7170	6925.77	1.57	0	-40650	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1316	7.05	1.20	12	3.74	970.00	5719.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
75	20240617	150813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	-330	5	-4.60	4724052770	681578	54.13	7080	7170	6750	9320	5020	7170	6930.97	1.57	0	-46926	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1316	7.05	1.20	12	3.54	970.00	5719.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
76	20240617	140804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	-290	5	-4.04	4385270410	632160	50.20	7080	7170	6750	9320	5020	7170	6936.88	1.57	0	-47006	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1324	7.09	1.20	12	3.28	970.00	5719.00	8000	20240123	-14.00	3360	20231024	104.76	8000	-14.00	20240123	4090	68.22	20240102	8000	-14.00	20240123	3360	104.76	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
77	20240617	130804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-350	5	-4.88	4074249800	586841	46.60	7080	7170	6750	9320	5020	7170	6942.59	1.57	0	-41758	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1313	7.03	1.19	12	3.05	970.00	5719.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
78	20240617	120806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	-320	5	-4.46	3057973270	438172	34.80	7080	7170	6850	9320	5020	7170	6978.83	1.57	0	-42497	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1318	7.06	1.20	12	2.28	970.00	5719.00	8000	20240123	-14.38	3360	20231024	103.87	8000	-14.38	20240123	4090	67.48	20240102	8000	-14.38	20240123	3360	103.87	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
79	20240617	110759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	-170	5	-2.37	2268931060	323957	25.73	7080	7170	6910	9320	5020	7170	7003.68	1.57	0	-34802	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1347	7.22	1.22	12	1.68	970.00	5719.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
80	20240617	100759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-140	5	-1.95	1372391870	195414	15.52	7080	7170	6940	9320	5020	7170	7022.82	1.57	0	2986	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1353	7.25	1.23	12	1.02	970.00	5719.00	8000	20240123	-12.12	3360	20231024	109.23	8000	-12.12	20240123	4090	71.88	20240102	8000	-12.12	20240123	3360	109.23	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
81	20240617	090805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-70	5	-0.98	296890080	41827	3.32	7080	7170	7060	9320	5020	7170	7097.65	1.57	0	7289	7770	7470	7270	6970	6770	7370	6870	96	2150	500	4870	10	1	19246092	1366	7.32	1.24	12	0.22	970.00	5719.00	8000	20240123	-11.25	3360	20231024	111.31	8000	-11.25	20240123	4090	73.59	20240102	8000	-11.25	20240123	3360	111.31	20231024	6.07	N	142210	500	96 억		302665	N	N	0	N	00	N
82	20240614	160654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-260	5	-3.50	9180470800	1242375	180.19	7510	7570	7070	9650	5210	7430	7390.29	2.35	0	-138126	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1380	7.39	1.25	12	6.46	970.00	5719.00	8000	20240123	-10.38	3360	20231024	113.39	8000	-10.38	20240123	4090	75.31	20240102	8000	-10.38	20240123	3360	113.39	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
83	20240614	150657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7190	-240	5	-3.23	8419749800	1136096	164.77	7510	7570	7070	9650	5210	7430	7411.13	2.35	0	-145103	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1384	7.41	1.26	12	5.90	970.00	5719.00	8000	20240123	-10.12	3360	20231024	113.99	8000	-10.12	20240123	4090	75.79	20240102	8000	-10.12	20240123	3360	113.99	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
84	20240614	140656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	30	2	0.40	5892279140	788099	114.30	7510	7570	7330	9650	5210	7430	7476.57	2.35	0	-104165	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1436	7.69	1.30	12	4.09	970.00	5719.00	8000	20240123	-6.75	3360	20231024	122.02	8000	-6.75	20240123	4090	82.40	20240102	8000	-6.75	20240123	3360	122.02	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
85	20240614	130655	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	70	2	0.94	5037692610	674243	97.79	7510	7570	7330	9650	5210	7430	7471.63	2.35	0	-109515	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1443	7.73	1.31	12	3.50	970.00	5719.00	8000	20240123	-6.25	3360	20231024	123.21	8000	-6.25	20240123	4090	83.37	20240102	8000	-6.25	20240123	3360	123.21	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
86	20240614	120659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	70	2	0.94	4469956880	598509	86.80	7510	7570	7330	9650	5210	7430	7468.49	2.35	0	-103623	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1443	7.73	1.31	12	3.11	970.00	5719.00	8000	20240123	-6.25	3360	20231024	123.21	8000	-6.25	20240123	4090	83.37	20240102	8000	-6.25	20240123	3360	123.21	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
87	20240614	110751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	70	2	0.94	4024648990	539153	78.20	7510	7570	7330	9650	5210	7430	7464.76	2.35	0	-106257	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1443	7.73	1.31	12	2.80	970.00	5719.00	8000	20240123	-6.25	3360	20231024	123.21	8000	-6.25	20240123	4090	83.37	20240102	8000	-6.25	20240123	3360	123.21	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
88	20240614	100749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7510	80	2	1.08	3241183880	433772	62.91	7510	7570	7330	9650	5210	7430	7472.09	2.35	0	-103327	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1445	7.74	1.31	12	2.25	970.00	5719.00	8000	20240123	-6.12	3360	20231024	123.51	8000	-6.12	20240123	4090	83.62	20240102	8000	-6.12	20240123	3360	123.51	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
89	20240614	090754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	-30	5	-0.40	812891030	108906	15.79	7510	7520	7360	9650	5210	7430	7464.15	2.35	0	-39949	7630	7530	7370	7270	7110	7580	7320	96	2220	500	5050	10	1	19246092	1424	7.63	1.29	12	0.57	970.00	5719.00	8000	20240123	-7.50	3360	20231024	120.24	8000	-7.50	20240123	4090	80.93	20240102	8000	-7.50	20240123	3360	120.24	20231024	6.20	N	142210	500	96 억		453127	N	N	0	N	00	N
90	20240613	160742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7430	90	2	1.23	5012109860	683927	64.89	7350	7470	7210	9540	5140	7340	7327.88	2.35	0	-1254	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1430	7.66	1.30	12	3.55	970.00	5719.00	8000	20240123	-7.12	3360	20231024	121.13	8000	-7.12	20240123	4090	81.66	20240102	8000	-7.12	20240123	3360	121.13	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
91	20240613	150755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7430	90	2	1.23	4267685170	583878	55.40	7350	7440	7210	9540	5140	7340	7309.14	2.35	0	12527	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1430	7.66	1.30	12	3.03	970.00	5719.00	8000	20240123	-7.12	3360	20231024	121.13	8000	-7.12	20240123	4090	81.66	20240102	8000	-7.12	20240123	3360	121.13	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
92	20240613	140748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	-110	5	-1.50	3001858120	411911	39.08	7350	7390	7210	9540	5140	7340	7287.47	2.35	0	-20401	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1391	7.45	1.26	12	2.14	970.00	5719.00	8000	20240123	-9.62	3360	20231024	115.18	8000	-9.62	20240123	4090	76.77	20240102	8000	-9.62	20240123	3360	115.18	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
93	20240613	130747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7270	-70	5	-0.95	2657057750	364230	34.56	7350	7390	7230	9540	5140	7340	7294.83	2.35	0	-12644	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1399	7.49	1.27	12	1.89	970.00	5719.00	8000	20240123	-9.12	3360	20231024	116.37	8000	-9.12	20240123	4090	77.75	20240102	8000	-9.12	20240123	3360	116.37	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
94	20240613	120750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7300	-40	5	-0.54	2264174800	310088	29.42	7350	7390	7230	9540	5140	7340	7301.55	2.35	0	-16542	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1405	7.53	1.28	12	1.61	970.00	5719.00	8000	20240123	-8.75	3360	20231024	117.26	8000	-8.75	20240123	4090	78.48	20240102	8000	-8.75	20240123	3360	117.26	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
95	20240613	110743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	-10	5	-0.14	2032442950	278343	26.41	7350	7390	7230	9540	5140	7340	7301.75	2.35	0	-19648	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1411	7.56	1.28	12	1.45	970.00	5719.00	8000	20240123	-8.38	3360	20231024	118.15	8000	-8.38	20240123	4090	79.22	20240102	8000	-8.38	20240123	3360	118.15	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
96	20240613	100741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	-80	5	-1.09	1605258710	219753	20.85	7350	7390	7230	9540	5140	7340	7304.62	2.35	0	-31510	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1397	7.48	1.27	12	1.14	970.00	5719.00	8000	20240123	-9.25	3360	20231024	116.07	8000	-9.25	20240123	4090	77.51	20240102	8000	-9.25	20240123	3360	116.07	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
97	20240613	090751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	-10	5	-0.14	536523590	73271	6.95	7350	7390	7250	9540	5140	7340	7322.13	2.35	0	-10724	7613	7476	7263	7126	6913	7545	7195	96	2200	500	4990	10	1	19246092	1411	7.56	1.28	12	0.38	970.00	5719.00	8000	20240123	-8.38	3360	20231024	118.15	8000	-8.38	20240123	4090	79.22	20240102	8000	-8.38	20240123	3360	118.15	20231024	6.19	N	142210	500	96 억		452550	N	N	0	N	00	N
98	20240612	160736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	230	2	3.23	7572066300	1039617	191.92	7050	7400	7050	9240	4980	7110	7283.41	2.01	0	64437	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1413	7.57	1.28	12	5.40	970.00	5719.00	8000	20240123	-8.25	3360	20231024	118.45	8000	-8.25	20240123	4090	79.46	20240102	8000	-8.25	20240123	3360	118.45	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
99	20240612	150747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	280	2	3.94	7193080970	988019	182.40	7050	7400	7050	9240	4980	7110	7280.42	2.01	0	61633	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1422	7.62	1.29	12	5.13	970.00	5719.00	8000	20240123	-7.62	3360	20231024	119.94	8000	-7.62	20240123	4090	80.68	20240102	8000	-7.62	20240123	3360	119.94	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
100	20240612	140740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	150	2	2.11	5623933430	773817	142.85	7050	7400	7050	9240	4980	7110	7267.91	2.01	0	51673	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1397	7.48	1.27	12	4.02	970.00	5719.00	8000	20240123	-9.25	3360	20231024	116.07	8000	-9.25	20240123	4090	77.51	20240102	8000	-9.25	20240123	3360	116.07	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
101	20240612	130743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	100	2	1.41	5056716700	695599	128.41	7050	7400	7050	9240	4980	7110	7269.73	2.01	0	54101	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1388	7.43	1.26	12	3.61	970.00	5719.00	8000	20240123	-9.88	3360	20231024	114.58	8000	-9.88	20240123	4090	76.28	20240102	8000	-9.88	20240123	3360	114.58	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
102	20240612	120738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	90	2	1.27	4725694630	649488	119.90	7050	7400	7050	9240	4980	7110	7276.19	2.01	0	59585	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1386	7.42	1.26	12	3.37	970.00	5719.00	8000	20240123	-10.00	3360	20231024	114.29	8000	-10.00	20240123	4090	76.04	20240102	8000	-10.00	20240123	3360	114.29	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
103	20240612	110739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	260	2	3.66	3887272990	533803	98.54	7050	7400	7050	9240	4980	7110	7282.43	2.01	0	72030	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1418	7.60	1.29	12	2.77	970.00	5719.00	8000	20240123	-7.88	3360	20231024	119.35	8000	-7.88	20240123	4090	80.20	20240102	8000	-7.88	20240123	3360	119.35	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
104	20240612	100741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7270	160	2	2.25	2065534550	285513	52.71	7050	7330	7050	9240	4980	7110	7234.75	2.01	0	32100	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1399	7.49	1.27	12	1.48	970.00	5719.00	8000	20240123	-9.12	3360	20231024	116.37	8000	-9.12	20240123	4090	77.75	20240102	8000	-9.12	20240123	3360	116.37	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
105	20240612	090741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	40	2	0.56	285711050	40120	7.41	7050	7190	7050	9240	4980	7110	7121.60	2.01	0	8948	7310	7210	7080	6980	6850	7260	7030	96	2130	500	4830	10	1	19246092	1376	7.37	1.25	12	0.21	970.00	5719.00	8000	20240123	-10.62	3360	20231024	112.80	8000	-10.62	20240123	4090	74.82	20240102	8000	-10.62	20240123	3360	112.80	20231024	6.10	N	142210	500	96 억		387456	N	N	0	N	00	N
106	20240610	160733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-30	5	-0.42	12438729040	1713148	264.86	7040	7500	6940	9240	4980	7110	7261.52	2.17	0	-14656	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1363	7.30	1.24	12	8.90	970.00	5719.00	8000	20240123	-11.50	3360	20231024	110.71	8000	-11.50	20240123	4090	73.11	20240102	8000	-11.50	20240123	3360	110.71	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
107	20240610	150741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-30	5	-0.42	12166919100	1674737	258.92	7040	7500	6940	9240	4980	7110	7265.00	2.17	0	-10551	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1363	7.30	1.24	12	8.70	970.00	5719.00	8000	20240123	-11.50	3360	20231024	110.71	8000	-11.50	20240123	4090	73.11	20240102	8000	-11.50	20240123	3360	110.71	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
108	20240610	140736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7110	0	3	0.00	11370189890	1562256	241.53	7040	7500	6940	9240	4980	7110	7278.09	2.17	0	9982	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1368	7.33	1.24	12	8.12	970.00	5719.00	8000	20240123	-11.12	3360	20231024	111.61	8000	-11.12	20240123	4090	73.84	20240102	8000	-11.12	20240123	3360	111.61	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
109	20240610	130734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	50	2	0.70	10917526890	1498823	231.73	7040	7500	6940	9240	4980	7110	7284.10	2.17	0	13989	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1378	7.38	1.25	12	7.79	970.00	5719.00	8000	20240123	-10.50	3360	20231024	113.10	8000	-10.50	20240123	4090	75.06	20240102	8000	-10.50	20240123	3360	113.10	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
110	20240610	120736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	120	2	1.69	10098925670	1384584	214.06	7040	7500	6940	9240	4980	7110	7293.87	2.17	0	21402	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1391	7.45	1.26	12	7.19	970.00	5719.00	8000	20240123	-9.62	3360	20231024	115.18	8000	-9.62	20240123	4090	76.77	20240102	8000	-9.62	20240123	3360	115.18	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
111	20240610	110738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7300	190	2	2.67	9002060410	1233424	190.69	7040	7500	6940	9240	4980	7110	7298.47	2.17	0	23073	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1405	7.53	1.28	12	6.41	970.00	5719.00	8000	20240123	-8.75	3360	20231024	117.26	8000	-8.75	20240123	4090	78.48	20240102	8000	-8.75	20240123	3360	117.26	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
112	20240610	100735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7300	190	2	2.67	3379055050	471289	72.86	7040	7340	6940	9240	4980	7110	7169.85	2.17	0	12782	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1405	7.53	1.28	12	2.45	970.00	5719.00	8000	20240123	-8.75	3360	20231024	117.26	8000	-8.75	20240123	4090	78.48	20240102	8000	-8.75	20240123	3360	117.26	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
113	20240610	090741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-80	5	-1.13	556414400	79593	12.31	7040	7070	6940	9240	4980	7110	6990.34	2.17	0	2975	7430	7270	7150	6990	6870	7210	6930	96	2130	500	4830	10	1	19246092	1353	7.25	1.23	12	0.41	970.00	5719.00	8000	20240123	-12.12	3360	20231024	109.23	8000	-12.12	20240123	4090	71.88	20240102	8000	-12.12	20240123	3360	109.23	20231024	6.00	N	142210	500	96 억		416916	N	N	0	N	00	N
114	20240607	160801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7110	-130	5	-1.80	4561959320	638751	43.75	7270	7310	7030	9410	5070	7240	7141.92	2.43	0	-48087	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1368	7.33	1.24	12	3.32	970.00	5719.00	8000	20240123	-11.12	3360	20231024	111.61	8000	-11.12	20240123	4090	73.84	20240102	8000	-11.12	20240123	3360	111.61	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
115	20240607	150807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-100	5	-1.38	4241892820	593919	40.68	7270	7310	7030	9410	5070	7240	7142.04	2.43	0	-49586	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1374	7.36	1.25	12	3.09	970.00	5719.00	8000	20240123	-10.75	3360	20231024	112.50	8000	-10.75	20240123	4090	74.57	20240102	8000	-10.75	20240123	3360	112.50	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
116	20240607	140801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-160	5	-2.21	3912644780	547702	37.52	7270	7310	7030	9410	5070	7240	7143.57	2.43	0	-36868	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1363	7.30	1.24	12	2.85	970.00	5719.00	8000	20240123	-11.50	3360	20231024	110.71	8000	-11.50	20240123	4090	73.11	20240102	8000	-11.50	20240123	3360	110.71	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
117	20240607	130756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	-60	5	-0.83	3401096000	475887	32.60	7270	7310	7030	9410	5070	7240	7146.66	2.43	0	-46027	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1382	7.40	1.26	12	2.47	970.00	5719.00	8000	20240123	-10.25	3360	20231024	113.69	8000	-10.25	20240123	4090	75.55	20240102	8000	-10.25	20240123	3360	113.69	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
118	20240607	120801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-70	5	-0.97	3029945810	424248	29.06	7270	7310	7030	9410	5070	7240	7141.69	2.43	0	-53971	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1380	7.39	1.25	12	2.20	970.00	5719.00	8000	20240123	-10.38	3360	20231024	113.39	8000	-10.38	20240123	4090	75.31	20240102	8000	-10.38	20240123	3360	113.39	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
119	20240607	110749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-100	5	-1.38	2747577360	384792	26.36	7270	7310	7030	9410	5070	7240	7140.16	2.43	0	-47982	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1374	7.36	1.25	12	2.00	970.00	5719.00	8000	20240123	-10.75	3360	20231024	112.50	8000	-10.75	20240123	4090	74.57	20240102	8000	-10.75	20240123	3360	112.50	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
120	20240607	100802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-140	5	-1.93	2164877250	302520	20.72	7270	7310	7060	9410	5070	7240	7155.87	2.43	0	-50962	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1366	7.32	1.24	12	1.57	970.00	5719.00	8000	20240123	-11.25	3360	20231024	111.31	8000	-11.25	20240123	4090	73.59	20240102	8000	-11.25	20240123	3360	111.31	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
121	20240607	090800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-100	5	-1.38	680741590	94701	6.49	7270	7310	7120	9410	5070	7240	7187.77	2.43	0	-16508	7573	7406	7253	7086	6933	7330	7010	96	2170	500	4920	10	1	19246092	1374	7.36	1.25	12	0.49	970.00	5719.00	8000	20240123	-10.75	3360	20231024	112.50	8000	-10.75	20240123	4090	74.57	20240102	8000	-10.75	20240123	3360	112.50	20231024	6.10	N	142210	500	96 억		467070	N	N	0	N	00	N
122	20240605	160758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-20	5	-0.28	10513981050	1447620	67.57	7270	7420	7100	9430	5090	7260	7262.98	2.30	0	20284	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1393	7.46	1.27	12	7.52	970.00	5719.00	8000	20240123	-9.50	3360	20231024	115.48	8000	-9.50	20240123	4090	77.02	20240102	8000	-9.50	20240123	3360	115.48	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
123	20240605	150754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	-30	5	-0.41	10019412230	1379111	64.37	7270	7420	7100	9430	5090	7260	7265.13	2.30	0	22599	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1391	7.45	1.26	12	7.17	970.00	5719.00	8000	20240123	-9.62	3360	20231024	115.18	8000	-9.62	20240123	4090	76.77	20240102	8000	-9.62	20240123	3360	115.18	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
124	20240605	140757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7270	10	2	0.14	9389975260	1292119	60.31	7270	7420	7100	9430	5090	7260	7267.12	2.30	0	34805	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1399	7.49	1.27	12	6.71	970.00	5719.00	8000	20240123	-9.12	3360	20231024	116.37	8000	-9.12	20240123	4090	77.75	20240102	8000	-9.12	20240123	3360	116.37	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
125	20240605	130757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7270	10	2	0.14	8561702130	1178087	54.99	7270	7420	7100	9430	5090	7260	7267.46	2.30	0	37418	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1399	7.49	1.27	12	6.12	970.00	5719.00	8000	20240123	-9.12	3360	20231024	116.37	8000	-9.12	20240123	4090	77.75	20240102	8000	-9.12	20240123	3360	116.37	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
126	20240605	120754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	70	2	0.96	7889568800	1085666	50.67	7270	7420	7100	9430	5090	7260	7267.03	2.30	0	44165	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1411	7.56	1.28	12	5.64	970.00	5719.00	8000	20240123	-8.38	3360	20231024	118.15	8000	-8.38	20240123	4090	79.22	20240102	8000	-8.38	20240123	3360	118.15	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
127	20240605	110755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	-30	5	-0.41	7187469300	989285	46.17	7270	7420	7100	9430	5090	7260	7265.32	2.30	0	24939	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1391	7.45	1.26	12	5.14	970.00	5719.00	8000	20240123	-9.62	3360	20231024	115.18	8000	-9.62	20240123	4090	76.77	20240102	8000	-9.62	20240123	3360	115.18	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
128	20240605	100755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	-30	5	-0.41	3693254080	511373	23.87	7270	7330	7100	9430	5090	7260	7222.21	2.30	0	-24370	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1391	7.45	1.26	12	2.66	970.00	5719.00	8000	20240123	-9.62	3360	20231024	115.18	8000	-9.62	20240123	4090	76.77	20240102	8000	-9.62	20240123	3360	115.18	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
129	20240605	090754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7290	30	2	0.41	1207037100	166147	7.75	7270	7330	7140	9430	5090	7260	7264.88	2.30	0	-50410	7700	7480	7110	6890	6520	7590	7000	96	2170	500	4930	10	1	19246092	1403	7.52	1.27	12	0.86	970.00	5719.00	8000	20240123	-8.88	3360	20231024	116.96	8000	-8.88	20240123	4090	78.24	20240102	8000	-8.88	20240123	3360	116.96	20231024	5.58	N	142210	500	96 억		442668	N	N	0	N	00	N
130	20240604	160748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7260	530	2	7.88	14986306570	2108587	95.50	6790	7330	6740	8740	4720	6730	7105.90	2.04	0	61070	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1397	7.48	1.27	12	10.96	970.00	5719.00	8000	20240123	-9.25	3360	20231024	116.07	8000	-9.25	20240123	4090	77.51	20240102	8000	-9.25	20240123	3360	116.07	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
131	20240604	150749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7220	490	2	7.28	13796683900	1944173	88.05	6790	7330	6740	8740	4720	6730	7096.43	2.04	0	66641	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1390	7.44	1.26	12	10.10	970.00	5719.00	8000	20240123	-9.75	3360	20231024	114.88	8000	-9.75	20240123	4090	76.53	20240102	8000	-9.75	20240123	3360	114.88	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
132	20240604	140750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7070	340	2	5.05	7244551770	1036972	46.97	6790	7130	6740	8740	4720	6730	6986.26	2.04	0	32028	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1361	7.29	1.24	12	5.39	970.00	5719.00	8000	20240123	-11.62	3360	20231024	110.42	8000	-11.62	20240123	4090	72.86	20240102	8000	-11.62	20240123	3360	110.42	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
133	20240604	130747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	330	2	4.90	6543063650	937357	42.45	6790	7130	6740	8740	4720	6730	6980.33	2.04	0	32111	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1359	7.28	1.23	12	4.87	970.00	5719.00	8000	20240123	-11.75	3360	20231024	110.12	8000	-11.75	20240123	4090	72.62	20240102	8000	-11.75	20240123	3360	110.12	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
134	20240604	120746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	260	2	3.86	5541364960	795173	36.01	6790	7130	6740	8740	4720	6730	6968.75	2.04	0	46329	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1345	7.21	1.22	12	4.13	970.00	5719.00	8000	20240123	-12.62	3360	20231024	108.04	8000	-12.62	20240123	4090	70.90	20240102	8000	-12.62	20240123	3360	108.04	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
135	20240604	110743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	270	2	4.01	4342116080	625324	28.32	6790	7060	6740	8740	4720	6730	6943.79	2.04	0	47768	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1347	7.22	1.22	12	3.25	970.00	5719.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
136	20240604	100745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	230	2	3.42	3007088540	435234	19.71	6790	7030	6740	8740	4720	6730	6909.13	2.04	0	42058	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1340	7.18	1.22	12	2.26	970.00	5719.00	8000	20240123	-13.00	3360	20231024	107.14	8000	-13.00	20240123	4090	70.17	20240102	8000	-13.00	20240123	3360	107.14	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
137	20240604	090746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	150	2	2.23	656636630	95636	4.33	6790	6940	6780	8740	4720	6730	6866.00	2.04	0	20916	7643	7186	6943	6486	6243	7065	6365	96	2010	500	4570	10	1	19246092	1324	7.09	1.20	12	0.50	970.00	5719.00	8000	20240123	-14.00	3360	20231024	104.76	8000	-14.00	20240123	4090	68.22	20240102	8000	-14.00	20240123	3360	104.76	20231024	5.95	N	142210	500	96 억		392021	N	N	0	N	00	N
138	20240603	160737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	-170	5	-2.46	15488929130	2199274	140.63	6950	7400	6700	8970	4830	6900	7043.70	2.90	0	-168181	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1295	6.94	1.18	12	11.43	970.00	5719.00	8000	20240123	-15.88	3360	20231024	100.30	8000	-15.88	20240123	4090	64.55	20240102	8000	-15.88	20240123	3360	100.30	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
139	20240603	150738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6740	-160	5	-2.32	14869139560	2107035	134.73	6950	7400	6710	8970	4830	6900	7056.90	2.90	0	-190496	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1297	6.95	1.18	12	10.95	970.00	5719.00	8000	20240123	-15.75	3360	20231024	100.60	8000	-15.75	20240123	4090	64.79	20240102	8000	-15.75	20240123	3360	100.60	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
140	20240603	140736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	-10	5	-0.14	12829302390	1806874	115.54	6950	7400	6810	8970	4830	6900	7100.28	2.90	0	-193552	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1326	7.10	1.20	12	9.39	970.00	5719.00	8000	20240123	-13.88	3360	20231024	105.06	8000	-13.88	20240123	4090	68.46	20240102	8000	-13.88	20240123	3360	105.06	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
141	20240603	130738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	60	2	0.87	4722235030	669334	42.80	6950	7240	6890	8970	4830	6900	7055.12	2.90	0	-20955	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1340	7.18	1.22	12	3.48	970.00	5719.00	8000	20240123	-13.00	3360	20231024	107.14	8000	-13.00	20240123	4090	70.17	20240102	8000	-13.00	20240123	3360	107.14	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
142	20240603	120738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	30	2	0.43	4574803730	648115	41.44	6950	7240	6890	8970	4830	6900	7058.63	2.90	0	-24032	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1334	7.14	1.21	12	3.37	970.00	5719.00	8000	20240123	-13.38	3360	20231024	106.25	8000	-13.38	20240123	4090	69.44	20240102	8000	-13.38	20240123	3360	106.25	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
143	20240603	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	0	3	0.00	4244738340	600520	38.40	6950	7240	6890	8970	4830	6900	7068.44	2.90	0	-27898	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1328	7.11	1.21	12	3.12	970.00	5719.00	8000	20240123	-13.75	3360	20231024	105.36	8000	-13.75	20240123	4090	68.70	20240102	8000	-13.75	20240123	3360	105.36	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
144	20240603	100729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	130	2	1.88	3170297300	446139	28.53	6950	7240	6940	8970	4830	6900	7106.08	2.90	0	-23491	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1353	7.25	1.23	12	2.32	970.00	5719.00	8000	20240123	-12.12	3360	20231024	109.23	8000	-12.12	20240123	4090	71.88	20240102	8000	-12.12	20240123	3360	109.23	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N
145	20240603	090729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7020	120	2	1.74	810921050	115285	7.37	6950	7130	6940	8970	4830	6900	7034.06	2.90	0	-24066	7500	7200	6980	6680	6460	7350	6830	96	2070	500	4690	10	1	19246092	1351	7.24	1.23	12	0.60	970.00	5719.00	8000	20240123	-12.25	3360	20231024	108.93	8000	-12.25	20240123	4090	71.64	20240102	8000	-12.25	20240123	3360	108.93	20231024	6.12	N	142210	500	96 억		558954	N	N	0	N	00	N