KissMeData/025870/price/prices-20240501.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	20240531	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-20	5	-0.28	117885620	16643	127.95	7110	7210	6990	9240	4980	7110	7083.20	1.15	0	1546	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	284	95.81	1.62	12	0.42	74.00	4368.00	12170	20230614	-41.74	6550	20240408	8.24	8660	-18.13	20240415	6550	8.24	20240408	12170	-41.74	20230614	6550	8.24	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
3	20240531	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-70	5	-0.98	111158100	15691	120.64	7110	7210	6990	9240	4980	7110	7084.19	1.15	0	1630	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	282	95.14	1.61	12	0.39	74.00	4368.00	12170	20230614	-42.15	6550	20240408	7.48	8660	-18.71	20240415	6550	7.48	20240408	12170	-42.15	20230614	6550	7.48	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
4	20240531	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-10	5	-0.14	84064060	11828	90.94	7110	7210	7020	9240	4980	7110	7107.21	1.15	0	1336	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	284	95.95	1.63	12	0.30	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
5	20240531	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	0	3	0.00	61653630	8655	66.54	7110	7210	7030	9240	4980	7110	7123.47	1.15	0	1272	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	284	96.08	1.63	12	0.22	74.00	4368.00	12170	20230614	-41.58	6550	20240408	8.55	8660	-17.90	20240415	6550	8.55	20240408	12170	-41.58	20230614	6550	8.55	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
6	20240531	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-40	5	-0.56	59892500	8407	64.63	7110	7210	7030	9240	4980	7110	7124.12	1.15	0	1246	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	283	95.54	1.62	12	0.21	74.00	4368.00	12170	20230614	-41.91	6550	20240408	7.94	8660	-18.36	20240415	6550	7.94	20240408	12170	-41.91	20230614	6550	7.94	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
7	20240531	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	60	2	0.84	52019530	7294	56.08	7110	7210	7030	9240	4980	7110	7131.82	1.15	0	500	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	287	96.89	1.64	12	0.18	74.00	4368.00	12170	20230614	-41.08	6550	20240408	9.47	8660	-17.21	20240415	6550	9.47	20240408	12170	-41.08	20230614	6550	9.47	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
8	20240531	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	70	2	0.98	39300000	5503	42.31	7110	7210	7080	9240	4980	7110	7141.56	1.15	0	503	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	287	97.03	1.64	12	0.14	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
9	20240531	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	20	2	0.28	1529400	215	1.65	7110	7130	7110	9240	4980	7110	7113.49	1.15	0	-16	7310	7210	7150	7050	6990	7180	7020	20	2130	500	5110	10	1	4000000	285	96.35	1.63	12	0.01	74.00	4368.00	12170	20230614	-41.41	6550	20240408	8.85	8660	-17.67	20240415	6550	8.85	20240408	12170	-41.41	20230614	6550	8.85	20240408	0.90	N	025870	500	20 억		45881	N	N	0	N	00	N
10	20240530	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-150	5	-2.07	92800330	13001	132.00	7250	7250	7090	9430	5090	7260	7137.98	1.22	0	-2868	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	284	96.08	1.63	12	0.33	74.00	4368.00	12170	20230614	-41.58	6550	20240408	8.55	8660	-17.90	20240415	6550	8.55	20240408	12170	-41.58	20230614	6550	8.55	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
11	20240530	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7160	-100	5	-1.38	85326580	11950	121.33	7250	7250	7090	9430	5090	7260	7140.30	1.22	0	-2301	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	286	96.76	1.64	12	0.30	74.00	4368.00	12170	20230614	-41.17	6550	20240408	9.31	8660	-17.32	20240415	6550	9.31	20240408	12170	-41.17	20230614	6550	9.31	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
12	20240530	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-150	5	-2.07	79150830	11080	112.50	7250	7250	7090	9430	5090	7260	7143.58	1.22	0	-2171	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	284	96.08	1.63	12	0.28	74.00	4368.00	12170	20230614	-41.58	6550	20240408	8.55	8660	-17.90	20240415	6550	8.55	20240408	12170	-41.58	20230614	6550	8.55	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
13	20240530	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-130	5	-1.79	56981860	7964	80.86	7250	7250	7100	9430	5090	7260	7154.93	1.22	0	-1758	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	285	96.35	1.63	12	0.20	74.00	4368.00	12170	20230614	-41.41	6550	20240408	8.85	8660	-17.67	20240415	6550	8.85	20240408	12170	-41.41	20230614	6550	8.85	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
14	20240530	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-80	5	-1.10	48825370	6821	69.26	7250	7250	7100	9430	5090	7260	7158.10	1.22	0	-1748	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	287	97.03	1.64	12	0.17	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
15	20240530	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-110	5	-1.52	47241890	6600	67.01	7250	7250	7100	9430	5090	7260	7157.86	1.22	0	-1717	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	286	96.62	1.64	12	0.16	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
16	20240530	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-110	5	-1.52	27410510	3817	38.76	7250	7250	7100	9430	5090	7260	7181.17	1.22	0	-1186	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	286	96.62	1.64	12	0.10	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
17	20240530	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7160	-100	5	-1.38	13081080	1817	18.45	7250	7250	7150	9430	5090	7260	7199.27	1.22	0	-823	7360	7310	7250	7200	7140	7280	7170	20	2170	500	5220	10	1	4000000	286	96.76	1.64	12	0.05	74.00	4368.00	12170	20230614	-41.17	6550	20240408	9.31	8660	-17.32	20240415	6550	9.31	20240408	12170	-41.17	20230614	6550	9.31	20240408	0.87	N	025870	500	20 억		48720	N	N	0	N	00	N
18	20240529	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-10	5	-0.14	71222200	9849	80.01	7270	7300	7190	9450	5090	7270	7231.36	1.24	0	-1026	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	290	98.11	1.66	12	0.25	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
19	20240529	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-50	5	-0.69	58379700	8077	65.62	7270	7270	7190	9450	5090	7270	7227.89	1.24	0	-698	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	289	97.57	1.65	12	0.20	74.00	4368.00	12170	20230614	-40.67	6550	20240408	10.23	8660	-16.63	20240415	6550	10.23	20240408	12170	-40.67	20230614	6550	10.23	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
20	20240529	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-60	5	-0.83	51853010	7173	58.27	7270	7270	7190	9450	5090	7270	7228.92	1.24	0	-363	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	288	97.43	1.65	12	0.18	74.00	4368.00	12170	20230614	-40.76	6550	20240408	10.08	8660	-16.74	20240415	6550	10.08	20240408	12170	-40.76	20230614	6550	10.08	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
21	20240529	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-50	5	-0.69	47150370	6522	52.99	7270	7270	7190	9450	5090	7270	7229.43	1.24	0	-384	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	289	97.57	1.65	12	0.16	74.00	4368.00	12170	20230614	-40.67	6550	20240408	10.23	8660	-16.63	20240415	6550	10.23	20240408	12170	-40.67	20230614	6550	10.23	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
22	20240529	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-40	5	-0.55	40835280	5648	45.89	7270	7270	7190	9450	5090	7270	7230.04	1.24	0	-418	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	289	97.70	1.66	12	0.14	74.00	4368.00	12170	20230614	-40.59	6550	20240408	10.38	8660	-16.51	20240415	6550	10.38	20240408	12170	-40.59	20230614	6550	10.38	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
23	20240529	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-50	5	-0.69	27098410	3750	30.47	7270	7270	7190	9450	5090	7270	7226.24	1.24	0	-347	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	289	97.57	1.65	12	0.09	74.00	4368.00	12170	20230614	-40.67	6550	20240408	10.23	8660	-16.63	20240415	6550	10.23	20240408	12170	-40.67	20230614	6550	10.23	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
24	20240529	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-10	5	-0.14	23151930	3204	26.03	7270	7270	7190	9450	5090	7270	7225.95	1.24	0	-340	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	290	98.11	1.66	12	0.08	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
25	20240529	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	0	3	0.00	2071950	285	2.32	7270	7270	7270	9450	5090	7270	7270.00	1.24	0	-43	7383	7326	7223	7166	7063	7355	7195	20	2180	500	5230	10	1	4000000	291	98.24	1.66	12	0.01	74.00	4368.00	12170	20230614	-40.26	6550	20240408	10.99	8660	-16.05	20240415	6550	10.99	20240408	12170	-40.26	20230614	6550	10.99	20240408	0.86	N	025870	500	20 억		49746	N	N	0	N	00	N
26	20240528	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	80	2	1.11	88690910	12309	54.75	7180	7280	7120	9340	5040	7190	7205.37	1.17	0	2749	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	291	98.24	1.66	12	0.31	74.00	4368.00	12170	20230614	-40.26	6550	20240408	10.99	8660	-16.05	20240415	6550	10.99	20240408	12170	-40.26	20230614	6550	10.99	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
27	20240528	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	20	2	0.28	85531120	11872	52.80	7180	7280	7120	9340	5040	7190	7204.44	1.17	0	2694	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	288	97.43	1.65	12	0.30	74.00	4368.00	12170	20230614	-40.76	6550	20240408	10.08	8660	-16.74	20240415	6550	10.08	20240408	12170	-40.76	20230614	6550	10.08	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
28	20240528	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	10	2	0.14	80481540	11173	49.69	7180	7280	7120	9340	5040	7190	7203.22	1.17	0	2856	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	288	97.30	1.65	12	0.28	74.00	4368.00	12170	20230614	-40.84	6550	20240408	9.92	8660	-16.86	20240415	6550	9.92	20240408	12170	-40.84	20230614	6550	9.92	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
29	20240528	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	50	2	0.70	71182340	9882	43.95	7180	7280	7120	9340	5040	7190	7203.23	1.17	0	2429	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	290	97.84	1.66	12	0.25	74.00	4368.00	12170	20230614	-40.51	6550	20240408	10.53	8660	-16.40	20240415	6550	10.53	20240408	12170	-40.51	20230614	6550	10.53	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
30	20240528	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	50	2	0.70	56530920	7854	34.93	7180	7280	7120	9340	5040	7190	7197.72	1.17	0	2392	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	290	97.84	1.66	12	0.20	74.00	4368.00	12170	20230614	-40.51	6550	20240408	10.53	8660	-16.40	20240415	6550	10.53	20240408	12170	-40.51	20230614	6550	10.53	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
31	20240528	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	60	2	0.83	52516660	7300	32.47	7180	7280	7120	9340	5040	7190	7194.06	1.17	0	2373	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	290	97.97	1.66	12	0.18	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
32	20240528	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	60	2	0.83	47523380	6611	29.40	7180	7280	7120	9340	5040	7190	7188.53	1.17	0	2127	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	290	97.97	1.66	12	0.17	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
33	20240528	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-10	5	-0.14	2627880	366	1.63	7180	7180	7180	9340	5040	7190	7180.00	1.17	0	0	7470	7330	7210	7070	6950	7270	7010	20	2150	500	5170	10	1	4000000	287	97.03	1.64	12	0.01	74.00	4368.00	12170	20230614	-41.00	6550	20240408	9.62	8660	-17.09	20240415	6550	9.62	20240408	12170	-41.00	20230614	6550	9.62	20240408	0.95	N	025870	500	20 억		46997	N	N	0	N	00	N
34	20240527	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-150	5	-2.04	161775430	22431	16.98	7330	7350	7090	9540	5140	7340	7212.17	1.25	0	-3161	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	288	97.16	1.65	12	0.56	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8660	-16.97	20240415	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
35	20240527	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-150	5	-2.04	151817790	21045	15.93	7330	7350	7090	9540	5140	7340	7213.96	1.25	0	-3034	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	288	97.16	1.65	12	0.53	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8660	-16.97	20240415	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
36	20240527	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-170	5	-2.32	99402370	13690	10.36	7330	7350	7160	9540	5140	7340	7260.95	1.25	0	-2889	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	287	96.89	1.64	12	0.34	74.00	4368.00	12170	20230614	-41.08	6550	20240408	9.47	8660	-17.21	20240415	6550	9.47	20240408	12170	-41.08	20230614	6550	9.47	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
37	20240527	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-80	5	-1.09	78334250	10758	8.14	7330	7350	7220	9540	5140	7340	7281.49	1.25	0	-2641	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	290	98.11	1.66	12	0.27	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
38	20240527	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-80	5	-1.09	67837280	9306	7.04	7330	7350	7230	9540	5140	7340	7289.63	1.25	0	-1820	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	290	98.11	1.66	12	0.23	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
39	20240527	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-30	5	-0.41	38800280	5314	4.02	7330	7350	7240	9540	5140	7340	7301.52	1.25	0	-1381	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	292	98.78	1.67	12	0.13	74.00	4368.00	12170	20230614	-39.93	6550	20240408	11.60	8660	-15.59	20240415	6550	11.60	20240408	12170	-39.93	20230614	6550	11.60	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
40	20240527	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	0	3	0.00	28340940	3887	2.94	7330	7350	7240	9540	5140	7340	7291.21	1.25	0	-1241	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	294	99.19	1.68	12	0.10	74.00	4368.00	12170	20230614	-39.69	6550	20240408	12.06	8660	-15.24	20240415	6550	12.06	20240408	12170	-39.69	20230614	6550	12.06	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
41	20240527	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-90	5	-1.23	9047550	1243	0.94	7330	7330	7250	9540	5140	7340	7278.80	1.25	0	-688	8093	7716	7423	7046	6753	7905	7235	20	2200	500	5280	10	1	4000000	290	97.97	1.66	12	0.03	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.95	N	025870	500	20 억		49892	N	N	0	N	00	N
42	20240524	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	190	2	2.66	980030300	131770	1573.56	7170	7800	7130	9290	5010	7150	7437.45	1.11	0	5862	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	294	99.19	1.68	12	3.29	74.00	4368.00	12170	20230614	-39.69	6550	20240408	12.06	8660	-15.24	20240415	6550	12.06	20240408	12170	-39.69	20230614	6550	12.06	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
43	20240524	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	70	2	0.98	952204060	127933	1527.74	7170	7800	7130	9290	5010	7150	7442.99	1.11	0	5778	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	289	97.57	1.65	12	3.20	74.00	4368.00	12170	20230614	-40.67	6550	20240408	10.23	8660	-16.63	20240415	6550	10.23	20240408	12170	-40.67	20230614	6550	10.23	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
44	20240524	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	170	2	2.38	905230250	121478	1450.66	7170	7800	7130	9290	5010	7150	7451.80	1.11	0	6110	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	293	98.92	1.68	12	3.04	74.00	4368.00	12170	20230614	-39.85	6550	20240408	11.76	8660	-15.47	20240415	6550	11.76	20240408	12170	-39.85	20230614	6550	11.76	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
45	20240524	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	180	2	2.52	876815880	117596	1404.30	7170	7800	7130	9290	5010	7150	7456.17	1.11	0	5013	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	293	99.05	1.68	12	2.94	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
46	20240524	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	260	2	3.64	821169550	110016	1313.78	7170	7800	7130	9290	5010	7150	7464.09	1.11	0	4173	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	296	100.14	1.70	12	2.75	74.00	4368.00	12170	20230614	-39.11	6550	20240408	13.13	8660	-14.43	20240415	6550	13.13	20240408	12170	-39.11	20230614	6550	13.13	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
47	20240524	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	210	2	2.94	728534550	97360	1162.65	7170	7800	7130	9290	5010	7150	7482.89	1.11	0	2297	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	294	99.46	1.68	12	2.43	74.00	4368.00	12170	20230614	-39.52	6550	20240408	12.37	8660	-15.01	20240415	6550	12.37	20240408	12170	-39.52	20230614	6550	12.37	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
48	20240524	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	160	2	2.24	152621500	20911	249.71	7170	7420	7130	9290	5010	7150	7298.62	1.11	0	365	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	292	98.78	1.67	12	0.52	74.00	4368.00	12170	20230614	-39.93	6550	20240408	11.60	8660	-15.59	20240415	6550	11.60	20240408	12170	-39.93	20230614	6550	11.60	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
49	20240524	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	0	3	0.00	3852970	538	6.42	7170	7170	7150	9290	5010	7150	7161.65	1.11	0	-221	7256	7202	7136	7082	7016	7170	7050	20	2140	500	5140	10	1	4000000	286	96.62	1.64	12	0.01	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.93	N	025870	500	20 억		44317	N	N	0	N	00	N
50	20240523	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-40	5	-0.56	59614570	8374	49.08	7190	7190	7070	9340	5040	7190	7119.01	1.08	0	1015	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	286	96.62	1.64	12	0.21	74.00	4368.00	12170	20230614	-41.25	6550	20240408	9.16	8660	-17.44	20240415	6550	9.16	20240408	12170	-41.25	20230614	6550	9.16	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
51	20240523	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-70	5	-0.97	58111910	8163	47.85	7190	7190	7070	9340	5040	7190	7118.94	1.08	0	1100	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	285	96.22	1.63	12	0.20	74.00	4368.00	12170	20230614	-41.50	6550	20240408	8.70	8660	-17.78	20240415	6550	8.70	20240408	12170	-41.50	20230614	6550	8.70	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
52	20240523	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-70	5	-0.97	56324720	7912	46.37	7190	7190	7070	9340	5040	7190	7118.90	1.08	0	1095	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	285	96.22	1.63	12	0.20	74.00	4368.00	12170	20230614	-41.50	6550	20240408	8.70	8660	-17.78	20240415	6550	8.70	20240408	12170	-41.50	20230614	6550	8.70	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
53	20240523	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-50	5	-0.70	47521890	6677	39.14	7190	7190	7070	9340	5040	7190	7117.25	1.08	0	586	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	286	96.49	1.63	12	0.17	74.00	4368.00	12170	20230614	-41.33	6550	20240408	9.01	8660	-17.55	20240415	6550	9.01	20240408	12170	-41.33	20230614	6550	9.01	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
54	20240523	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-60	5	-0.83	34761850	4888	28.65	7190	7190	7070	9340	5040	7190	7111.67	1.08	0	467	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	285	96.35	1.63	12	0.12	74.00	4368.00	12170	20230614	-41.41	6550	20240408	8.85	8660	-17.67	20240415	6550	8.85	20240408	12170	-41.41	20230614	6550	8.85	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
55	20240523	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-70	5	-0.97	18822240	2646	15.51	7190	7190	7070	9340	5040	7190	7113.47	1.08	0	-655	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	285	96.22	1.63	12	0.07	74.00	4368.00	12170	20230614	-41.50	6550	20240408	8.70	8660	-17.78	20240415	6550	8.70	20240408	12170	-41.50	20230614	6550	8.70	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
56	20240523	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-90	5	-1.25	9186220	1289	7.56	7190	7190	7070	9340	5040	7190	7126.63	1.08	0	-481	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	284	95.95	1.63	12	0.03	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
57	20240523	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-100	5	-1.39	3638140	508	2.98	7190	7190	7090	9340	5040	7190	7161.69	1.08	0	-59	7390	7290	7140	7040	6890	7215	6965	20	2150	500	5170	10	1	4000000	284	95.81	1.62	12	0.01	74.00	4368.00	12170	20230614	-41.74	6550	20240408	8.24	8660	-18.13	20240415	6550	8.24	20240408	12170	-41.74	20230614	6550	8.24	20240408	0.92	N	025870	500	20 억		43064	N	N	0	N	00	N
58	20240522	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-30	5	-0.42	121122140	17060	123.10	7240	7240	6990	9380	5060	7220	7099.46	1.07	0	439	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	288	97.16	1.65	12	0.43	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8660	-16.97	20240415	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
59	20240522	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-120	5	-1.66	114954840	16196	116.86	7240	7240	6990	9380	5060	7220	7097.41	1.07	0	596	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	284	95.95	1.63	12	0.40	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
60	20240522	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-120	5	-1.66	98965500	13944	100.61	7240	7240	6990	9380	5060	7220	7096.98	1.07	0	803	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	284	95.95	1.63	12	0.35	74.00	4368.00	12170	20230614	-41.66	6550	20240408	8.40	8660	-18.01	20240415	6550	8.40	20240408	12170	-41.66	20230614	6550	8.40	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
61	20240522	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-80	5	-1.11	92033110	12969	93.58	7240	7240	6990	9380	5060	7220	7095.99	1.07	0	790	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	286	96.49	1.63	12	0.32	74.00	4368.00	12170	20230614	-41.33	6550	20240408	9.01	8660	-17.55	20240415	6550	9.01	20240408	12170	-41.33	20230614	6550	9.01	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
62	20240522	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-90	5	-1.25	81596090	11504	83.01	7240	7240	6990	9380	5060	7220	7092.38	1.07	0	819	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	285	96.35	1.63	12	0.29	74.00	4368.00	12170	20230614	-41.41	6550	20240408	8.85	8660	-17.67	20240415	6550	8.85	20240408	12170	-41.41	20230614	6550	8.85	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
63	20240522	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-130	5	-1.80	69431390	9799	70.70	7240	7240	6990	9380	5060	7220	7084.98	1.07	0	482	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	284	95.81	1.62	12	0.24	74.00	4368.00	12170	20230614	-41.74	6550	20240408	8.24	8660	-18.13	20240415	6550	8.24	20240408	12170	-41.74	20230614	6550	8.24	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
64	20240522	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-150	5	-2.08	56839560	8028	57.93	7240	7240	6990	9380	5060	7220	7079.43	1.07	0	1111	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	283	95.54	1.62	12	0.20	74.00	4368.00	12170	20230614	-41.91	6550	20240408	7.94	8660	-18.36	20240415	6550	7.94	20240408	12170	-41.91	20230614	6550	7.94	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
65	20240522	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	20	2	0.28	6017890	835	6.02	7240	7240	7150	9380	5060	7220	7206.37	1.07	0	-62	7460	7340	7250	7130	7040	7295	7085	20	2160	500	5190	10	1	4000000	290	97.84	1.66	12	0.02	74.00	4368.00	12170	20230614	-40.51	6550	20240408	10.53	8660	-16.40	20240415	6550	10.53	20240408	12170	-40.51	20230614	6550	10.53	20240408	0.89	N	025870	500	20 억		42625	N	N	0	N	00	N
66	20240521	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-130	5	-1.77	100139150	13823	54.24	7350	7370	7160	9550	5150	7350	7244.39	1.17	0	-4178	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	289	97.57	1.65	12	0.35	74.00	4368.00	12170	20230614	-40.67	6550	20240408	10.23	8660	-16.63	20240415	6550	10.23	20240408	12170	-40.67	20230614	6550	10.23	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
67	20240521	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-160	5	-2.18	95155850	13131	51.53	7350	7370	7160	9550	5150	7350	7246.66	1.17	0	-3855	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	288	97.16	1.65	12	0.33	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8660	-16.97	20240415	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
68	20240521	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-150	5	-2.04	70999550	9770	38.34	7350	7370	7190	9550	5150	7350	7267.10	1.17	0	-3657	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	288	97.30	1.65	12	0.24	74.00	4368.00	12170	20230614	-40.84	6550	20240408	9.92	8660	-16.86	20240415	6550	9.92	20240408	12170	-40.84	20230614	6550	9.92	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
69	20240521	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-100	5	-1.36	48201030	6608	25.93	7350	7370	7250	9550	5150	7350	7294.34	1.17	0	-2719	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	290	97.97	1.66	12	0.17	74.00	4368.00	12170	20230614	-40.43	6550	20240408	10.69	8660	-16.28	20240415	6550	10.69	20240408	12170	-40.43	20230614	6550	10.69	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
70	20240521	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-90	5	-1.22	40231650	5509	21.62	7350	7370	7250	9550	5150	7350	7302.90	1.17	0	-1825	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	290	98.11	1.66	12	0.14	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
71	20240521	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	-80	5	-1.09	36460400	4990	19.58	7350	7370	7250	9550	5150	7350	7306.69	1.17	0	-1701	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	291	98.24	1.66	12	0.12	74.00	4368.00	12170	20230614	-40.26	6550	20240408	10.99	8660	-16.05	20240415	6550	10.99	20240408	12170	-40.26	20230614	6550	10.99	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
72	20240521	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-90	5	-1.22	31478530	4305	16.89	7350	7370	7260	9550	5150	7350	7312.09	1.17	0	-1691	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	290	98.11	1.66	12	0.11	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8660	-16.17	20240415	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
73	20240521	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-20	5	-0.27	2571500	350	1.37	7350	7350	7330	9550	5150	7350	7347.14	1.17	0	-50	7576	7462	7346	7232	7116	7405	7175	20	2200	500	5290	10	1	4000000	293	99.05	1.68	12	0.01	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.87	N	025870	500	20 억		46790	N	N	0	N	00	N
74	20240517	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	70	2	0.95	699611130	92178	457.66	7400	7880	7340	9600	5180	7390	7589.80	1.46	0	-9089	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	298	100.81	1.71	12	2.30	74.00	4368.00	12170	20230614	-38.70	6550	20240408	13.89	8660	-13.86	20240415	6550	13.89	20240408	12170	-38.70	20230614	6550	13.89	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
75	20240517	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-30	5	-0.41	688605670	90695	450.30	7400	7880	7340	9600	5180	7390	7592.54	1.46	0	-9031	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	294	99.46	1.68	12	2.27	74.00	4368.00	12170	20230614	-39.52	6550	20240408	12.37	8660	-15.01	20240415	6550	12.37	20240408	12170	-39.52	20230614	6550	12.37	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
76	20240517	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	30	2	0.41	650505800	85542	424.72	7400	7880	7340	9600	5180	7390	7604.52	1.46	0	-8682	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	297	100.27	1.70	12	2.14	74.00	4368.00	12170	20230614	-39.03	6550	20240408	13.28	8660	-14.32	20240415	6550	13.28	20240408	12170	-39.03	20230614	6550	13.28	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
77	20240517	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	120	2	1.62	602602830	79110	392.78	7400	7880	7340	9600	5180	7390	7617.28	1.46	0	-8676	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	300	101.49	1.72	12	1.98	74.00	4368.00	12170	20230614	-38.29	6550	20240408	14.66	8660	-13.28	20240415	6550	14.66	20240408	12170	-38.29	20230614	6550	14.66	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
78	20240517	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	190	2	2.57	568730310	74620	370.49	7400	7880	7340	9600	5180	7390	7621.69	1.46	0	-9148	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	303	102.43	1.74	12	1.87	74.00	4368.00	12170	20230614	-37.72	6550	20240408	15.73	8660	-12.47	20240415	6550	15.73	20240408	12170	-37.72	20230614	6550	15.73	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
79	20240517	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	280	2	3.79	527048920	69099	343.08	7400	7880	7340	9600	5180	7390	7627.45	1.46	0	-8249	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	307	103.65	1.76	12	1.73	74.00	4368.00	12170	20230614	-36.98	6550	20240408	17.10	8660	-11.43	20240415	6550	17.10	20240408	12170	-36.98	20230614	6550	17.10	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
80	20240517	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7530	140	2	1.89	476218010	62382	309.73	7400	7880	7340	9600	5180	7390	7633.90	1.46	0	-7405	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	301	101.76	1.72	12	1.56	74.00	4368.00	12170	20230614	-38.13	6550	20240408	14.96	8660	-13.05	20240415	6550	14.96	20240408	12170	-38.13	20230614	6550	14.96	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
81	20240517	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	0	3	0.00	3763090	510	2.53	7400	7400	7340	9600	5180	7390	7378.61	1.46	0	-26	7536	7462	7396	7322	7256	7500	7360	20	2210	500	5320	10	1	4000000	296	99.86	1.69	12	0.01	74.00	4368.00	12170	20230614	-39.28	6550	20240408	12.82	8660	-14.67	20240415	6550	12.82	20240408	12170	-39.28	20230614	6550	12.82	20240408	0.87	N	025870	500	20 억		58426	N	N	0	N	00	N
82	20240516	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	10	2	0.14	145381490	19695	134.10	7370	7470	7330	9590	5170	7380	7381.64	1.44	0	864	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	296	99.86	1.69	12	0.49	74.00	4368.00	12170	20230614	-39.28	6550	20240408	12.82	8660	-14.67	20240415	6550	12.82	20240408	12170	-39.28	20230614	6550	12.82	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
83	20240516	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-10	5	-0.14	134293220	18187	123.83	7370	7470	7350	9590	5170	7380	7384.02	1.44	0	1108	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	295	99.59	1.69	12	0.45	74.00	4368.00	12170	20230614	-39.44	6550	20240408	12.52	8660	-14.90	20240415	6550	12.52	20240408	12170	-39.44	20230614	6550	12.52	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
84	20240516	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-10	5	-0.14	127731050	17295	117.76	7370	7470	7350	9590	5170	7380	7385.43	1.44	0	1394	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	295	99.59	1.69	12	0.43	74.00	4368.00	12170	20230614	-39.44	6550	20240408	12.52	8660	-14.90	20240415	6550	12.52	20240408	12170	-39.44	20230614	6550	12.52	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
85	20240516	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	0	3	0.00	112199010	15185	103.39	7370	7470	7350	9590	5170	7380	7388.81	1.44	0	1582	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	295	99.73	1.69	12	0.38	74.00	4368.00	12170	20230614	-39.36	6550	20240408	12.67	8660	-14.78	20240415	6550	12.67	20240408	12170	-39.36	20230614	6550	12.67	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
86	20240516	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	30	2	0.41	107599720	14563	99.16	7370	7470	7350	9590	5170	7380	7388.57	1.44	0	1653	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	296	100.14	1.70	12	0.36	74.00	4368.00	12170	20230614	-39.11	6550	20240408	13.13	8660	-14.43	20240415	6550	13.13	20240408	12170	-39.11	20230614	6550	13.13	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
87	20240516	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7350	-30	5	-0.41	76835390	10397	70.79	7370	7470	7350	9590	5170	7380	7390.15	1.44	0	1607	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	294	99.32	1.68	12	0.26	74.00	4368.00	12170	20230614	-39.61	6550	20240408	12.21	8660	-15.13	20240415	6550	12.21	20240408	12170	-39.61	20230614	6550	12.21	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
88	20240516	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	70	2	0.95	40624330	5487	37.36	7370	7470	7370	9590	5170	7380	7403.74	1.44	0	1026	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	298	100.68	1.71	12	0.14	74.00	4368.00	12170	20230614	-38.78	6550	20240408	13.74	8660	-13.97	20240415	6550	13.74	20240408	12170	-38.78	20230614	6550	13.74	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
89	20240516	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	0	3	0.00	5250880	712	4.85	7370	7390	7370	9590	5170	7380	7374.83	1.44	0	107	7486	7432	7366	7312	7246	7460	7340	20	2210	500	5310	10	1	4000000	295	99.73	1.69	12	0.02	74.00	4368.00	12170	20230614	-39.36	6550	20240408	12.67	8660	-14.78	20240415	6550	12.67	20240408	12170	-39.36	20230614	6550	12.67	20240408	0.77	N	025870	500	20 억		57562	N	N	0	N	00	N
90	20240514	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	-40	5	-0.54	107890400	14686	19.59	7350	7420	7300	9640	5200	7420	7346.42	1.44	0	64	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	295	99.73	1.69	12	0.37	74.00	4368.00	12170	20230614	-39.36	6550	20240408	12.67	8660	-14.78	20240415	6550	12.67	20240408	12170	-39.36	20230614	6550	12.67	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
91	20240514	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-90	5	-1.21	91777090	12495	16.67	7350	7420	7300	9640	5200	7420	7345.05	1.44	0	215	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	293	99.05	1.68	12	0.31	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
92	20240514	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-90	5	-1.21	65812220	8955	11.95	7350	7420	7300	9640	5200	7420	7349.14	1.44	0	190	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	293	99.05	1.68	12	0.22	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
93	20240514	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-90	5	-1.21	64754270	8811	11.76	7350	7420	7300	9640	5200	7420	7349.17	1.44	0	175	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	293	99.05	1.68	12	0.22	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
94	20240514	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-100	5	-1.35	60520040	8232	10.98	7350	7420	7300	9640	5200	7420	7351.72	1.44	0	101	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	293	98.92	1.68	12	0.21	74.00	4368.00	12170	20230614	-39.85	6550	20240408	11.76	8660	-15.47	20240415	6550	11.76	20240408	12170	-39.85	20230614	6550	11.76	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
95	20240514	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-120	5	-1.62	47588210	6467	8.63	7350	7420	7300	9640	5200	7420	7358.53	1.44	0	-82	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	292	98.65	1.67	12	0.16	74.00	4368.00	12170	20230614	-40.02	6550	20240408	11.45	8660	-15.70	20240415	6550	11.45	20240408	12170	-40.02	20230614	6550	11.45	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
96	20240514	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-30	5	-0.40	21858170	2959	3.95	7350	7420	7350	9640	5200	7420	7386.90	1.44	0	-103	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	296	99.86	1.69	12	0.07	74.00	4368.00	12170	20230614	-39.28	6550	20240408	12.82	8660	-14.67	20240415	6550	12.82	20240408	12170	-39.28	20230614	6550	12.82	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
97	20240514	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	0	3	0.00	1605270	218	0.29	7350	7420	7350	9640	5200	7420	7360.91	1.44	0	-27	8140	7780	7370	7010	6600	7575	6805	20	2220	500	5340	10	1	4000000	297	100.27	1.70	12	0.01	74.00	4368.00	12170	20230614	-39.03	6550	20240408	13.28	8660	-14.32	20240415	6550	13.28	20240408	12170	-39.03	20230614	6550	13.28	20240408	0.68	N	025870	500	20 억		57491	N	N	0	N	00	N
98	20240513	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	-430	5	-5.48	545147980	74077	241.21	7730	7730	6960	10200	5500	7850	7359.04	1.13	0	12156	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	297	100.27	1.70	12	1.85	74.00	4368.00	12170	20230614	-39.03	6550	20240408	13.28	8660	-14.32	20240415	6550	13.28	20240408	12170	-39.03	20230614	6550	13.28	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
99	20240513	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-520	5	-6.62	526738690	71591	233.12	7730	7730	6960	10200	5500	7850	7357.61	1.13	0	12932	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	293	99.05	1.68	12	1.79	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
100	20240513	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-410	5	-5.22	507483620	68972	224.59	7730	7730	6960	10200	5500	7850	7357.82	1.13	0	13844	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	298	100.54	1.70	12	1.72	74.00	4368.00	12170	20230614	-38.87	6550	20240408	13.59	8660	-14.09	20240415	6550	13.59	20240408	12170	-38.87	20230614	6550	13.59	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
101	20240513	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-520	5	-6.62	465905930	63339	206.25	7730	7730	6960	10200	5500	7850	7355.75	1.13	0	13991	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	293	99.05	1.68	12	1.58	74.00	4368.00	12170	20230614	-39.77	6550	20240408	11.91	8660	-15.36	20240415	6550	11.91	20240408	12170	-39.77	20230614	6550	11.91	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
102	20240513	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-480	5	-6.11	448502990	60970	198.53	7730	7730	6960	10200	5500	7850	7356.13	1.13	0	13980	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	295	99.59	1.69	12	1.52	74.00	4368.00	12170	20230614	-39.44	6550	20240408	12.52	8660	-14.90	20240415	6550	12.52	20240408	12170	-39.44	20230614	6550	12.52	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
103	20240513	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-530	5	-6.75	417193720	56694	184.61	7730	7730	6960	10200	5500	7850	7358.69	1.13	0	12833	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	293	98.92	1.68	12	1.42	74.00	4368.00	12170	20230614	-39.85	6550	20240408	11.76	8660	-15.47	20240415	6550	11.76	20240408	12170	-39.85	20230614	6550	11.76	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
104	20240513	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	-420	5	-5.35	216526380	28956	94.29	7730	7730	7360	10200	5500	7850	7477.77	1.13	0	10082	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	297	100.41	1.70	12	0.72	74.00	4368.00	12170	20230614	-38.95	6550	20240408	13.44	8660	-14.20	20240415	6550	13.44	20240408	12170	-38.95	20230614	6550	13.44	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
105	20240513	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-220	5	-2.80	10216450	1333	4.34	7730	7730	7630	10200	5500	7850	7664.25	1.13	0	501	8263	8056	7773	7566	7283	7915	7425	20	2350	500	5650	10	1	4000000	305	103.11	1.75	12	0.03	74.00	4368.00	12170	20230614	-37.30	6550	20240408	16.49	8660	-11.89	20240415	6550	16.49	20240408	12170	-37.30	20230614	6550	16.49	20240408	0.66	N	025870	500	20 억		45330	N	N	0	N	00	N
106	20240510	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-110	5	-1.38	237928970	30646	258.73	7870	7980	7490	10340	5580	7960	7763.78	1.03	0	3988	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	314	106.08	1.80	12	0.77	74.00	4368.00	12170	20230614	-35.50	6550	20240408	19.85	8660	-9.35	20240415	6550	19.85	20240408	12170	-35.50	20230614	6550	19.85	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
107	20240510	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-200	5	-2.51	210674590	27154	229.24	7870	7980	7490	10340	5580	7960	7758.51	1.03	0	4814	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	310	104.86	1.78	12	0.68	74.00	4368.00	12170	20230614	-36.24	6550	20240408	18.47	8660	-10.39	20240415	6550	18.47	20240408	12170	-36.24	20230614	6550	18.47	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
108	20240510	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-110	5	-1.38	122171170	15660	132.21	7870	7980	7720	10340	5580	7960	7801.48	1.03	0	1476	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	314	106.08	1.80	12	0.39	74.00	4368.00	12170	20230614	-35.50	6550	20240408	19.85	8660	-9.35	20240415	6550	19.85	20240408	12170	-35.50	20230614	6550	19.85	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
109	20240510	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-90	5	-1.13	117414190	15051	127.07	7870	7980	7720	10340	5580	7960	7801.09	1.03	0	1512	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	315	106.35	1.80	12	0.38	74.00	4368.00	12170	20230614	-35.33	6550	20240408	20.15	8660	-9.12	20240415	6550	20.15	20240408	12170	-35.33	20230614	6550	20.15	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
110	20240510	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-130	5	-1.63	117312250	15038	126.96	7870	7980	7720	10340	5580	7960	7801.05	1.03	0	1513	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	313	105.81	1.79	12	0.38	74.00	4368.00	12170	20230614	-35.66	6550	20240408	19.54	8660	-9.58	20240415	6550	19.54	20240408	12170	-35.66	20230614	6550	19.54	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
111	20240510	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	-150	5	-1.88	99235200	12709	107.29	7870	7980	7720	10340	5580	7960	7808.26	1.03	0	980	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	312	105.54	1.79	12	0.32	74.00	4368.00	12170	20230614	-35.83	6550	20240408	19.24	8660	-9.82	20240415	6550	19.24	20240408	12170	-35.83	20230614	6550	19.24	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
112	20240510	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-70	5	-0.88	22289300	2818	23.79	7870	7980	7870	10340	5580	7960	7909.62	1.03	0	485	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	316	106.62	1.81	12	0.07	74.00	4368.00	12170	20230614	-35.17	6550	20240408	20.46	8660	-8.89	20240415	6550	20.46	20240408	12170	-35.17	20230614	6550	20.46	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
113	20240510	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-70	5	-0.88	5840580	742	6.26	7870	7890	7870	10340	5580	7960	7871.40	1.03	0	36	8253	8106	7953	7806	7653	8030	7730	20	2380	500	5730	10	1	4000000	316	106.62	1.81	12	0.02	74.00	4368.00	12170	20230614	-35.17	6550	20240408	20.46	8660	-8.89	20240415	6550	20.46	20240408	12170	-35.17	20230614	6550	20.46	20240408	0.63	N	025870	500	20 억		41347	N	N	0	N	00	N
114	20240509	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-110	5	-1.36	94007420	11802	22.46	8070	8100	7800	10490	5650	8070	7965.38	1.11	0	-2540	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	318	107.57	1.82	12	0.30	74.00	4368.00	12170	20230614	-34.59	6550	20240408	21.53	8660	-8.08	20240415	6550	21.53	20240408	12170	-34.59	20230614	6550	21.53	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
115	20240509	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-190	5	-2.35	70579530	8833	16.81	8070	8100	7870	10490	5650	8070	7990.44	1.11	0	-2325	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	315	106.49	1.80	12	0.22	74.00	4368.00	12170	20230614	-35.25	6550	20240408	20.31	8660	-9.01	20240415	6550	20.31	20240408	12170	-35.25	20230614	6550	20.31	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
116	20240509	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-120	5	-1.49	53801800	6714	12.78	8070	8100	7950	10490	5650	8070	8013.38	1.11	0	-1738	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	318	107.43	1.82	12	0.17	74.00	4368.00	12170	20230614	-34.68	6550	20240408	21.37	8660	-8.20	20240415	6550	21.37	20240408	12170	-34.68	20230614	6550	21.37	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
117	20240509	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-80	5	-0.99	46653660	5816	11.07	8070	8100	7960	10490	5650	8070	8021.61	1.11	0	-1413	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	320	107.97	1.83	12	0.15	74.00	4368.00	12170	20230614	-34.35	6550	20240408	21.98	8660	-7.74	20240415	6550	21.98	20240408	12170	-34.35	20230614	6550	21.98	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
118	20240509	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-70	5	-0.87	42940390	5351	10.18	8070	8100	7960	10490	5650	8070	8024.74	1.11	0	-1394	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	320	108.11	1.83	12	0.13	74.00	4368.00	12170	20230614	-34.26	6550	20240408	22.14	8660	-7.62	20240415	6550	22.14	20240408	12170	-34.26	20230614	6550	22.14	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
119	20240509	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-80	5	-0.99	31551970	3922	7.46	8070	8100	7980	10490	5650	8070	8044.87	1.11	0	-1417	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	320	107.97	1.83	12	0.10	74.00	4368.00	12170	20230614	-34.35	6550	20240408	21.98	8660	-7.74	20240415	6550	21.98	20240408	12170	-34.35	20230614	6550	21.98	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
120	20240509	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-10	5	-0.12	17382420	2156	4.10	8070	8100	8020	10490	5650	8070	8062.35	1.11	0	206	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	322	108.92	1.85	12	0.05	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8660	-6.93	20240415	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
121	20240509	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-10	5	-0.12	4971110	616	1.17	8070	8070	8060	10490	5650	8070	8069.98	1.11	0	-203	8383	8226	8013	7856	7643	8120	7750	20	2420	500	5810	10	1	4000000	322	108.92	1.85	12	0.02	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8660	-6.93	20240415	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.72	N	025870	500	20 억		44288	N	N	0	N	00	N
122	20240508	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-120	5	-1.47	416030200	52543	277.93	8170	8170	7800	10640	5740	8190	7917.89	0.90	0	8141	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	323	109.05	1.85	12	1.31	74.00	4368.00	12170	20230614	-33.69	6550	20240408	23.21	8660	-6.81	20240415	6550	23.21	20240408	12170	-33.69	20230614	6550	23.21	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
123	20240508	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-180	5	-2.20	402006570	50799	268.71	8170	8170	7800	10640	5740	8190	7913.67	0.90	0	8351	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	320	108.24	1.83	12	1.27	74.00	4368.00	12170	20230614	-34.18	6550	20240408	22.29	8660	-7.51	20240415	6550	22.29	20240408	12170	-34.18	20230614	6550	22.29	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
124	20240508	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-190	5	-2.32	384947680	48661	257.40	8170	8170	7800	10640	5740	8190	7910.80	0.90	0	8235	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	320	108.11	1.83	12	1.22	74.00	4368.00	12170	20230614	-34.26	6550	20240408	22.14	8660	-7.62	20240415	6550	22.14	20240408	12170	-34.26	20230614	6550	22.14	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
125	20240508	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-190	5	-2.32	363986570	46024	243.45	8170	8170	7800	10640	5740	8190	7908.63	0.90	0	7409	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	320	108.11	1.83	12	1.15	74.00	4368.00	12170	20230614	-34.26	6550	20240408	22.14	8660	-7.62	20240415	6550	22.14	20240408	12170	-34.26	20230614	6550	22.14	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
126	20240508	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-280	5	-3.42	318071260	40251	212.91	8170	8170	7800	10640	5740	8190	7902.20	0.90	0	7174	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	316	106.89	1.81	12	1.01	74.00	4368.00	12170	20230614	-35.00	6550	20240408	20.76	8660	-8.66	20240415	6550	20.76	20240408	12170	-35.00	20230614	6550	20.76	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
127	20240508	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-310	5	-3.79	298869460	37815	200.03	8170	8170	7800	10640	5740	8190	7903.46	0.90	0	7933	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	315	106.49	1.80	12	0.95	74.00	4368.00	12170	20230614	-35.25	6550	20240408	20.31	8660	-9.01	20240415	6550	20.31	20240408	12170	-35.25	20230614	6550	20.31	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
128	20240508	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-280	5	-3.42	200794570	25302	133.84	8170	8170	7870	10640	5740	8190	7935.92	0.90	0	7630	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	316	106.89	1.81	12	0.63	74.00	4368.00	12170	20230614	-35.00	6550	20240408	20.76	8660	-8.66	20240415	6550	20.76	20240408	12170	-35.00	20230614	6550	20.76	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
129	20240508	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-30	5	-0.37	359470	44	0.23	8170	8170	8160	10640	5740	8190	8169.77	0.90	0	-6	8536	8362	8236	8062	7936	8300	8000	20	2450	500	5890	10	1	4000000	326	110.27	1.87	12	0.00	74.00	4368.00	12170	20230614	-32.95	6550	20240408	24.58	8660	-5.77	20240415	6550	24.58	20240408	12170	-32.95	20230614	6550	24.58	20240408	0.73	N	025870	500	20 억		35959	N	N	0	N	00	N
130	20240503	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	60	2	0.73	93892830	11382	41.88	8390	8390	8160	10720	5780	8250	8244.47	0.82	0	1265	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	332	112.30	1.90	12	0.28	74.00	4368.00	12170	20230614	-31.72	6550	20240408	26.87	8660	-4.04	20240415	6550	26.87	20240408	12170	-31.72	20230614	6550	26.87	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
131	20240503	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	10	2	0.12	69881800	8483	31.21	8390	8390	8160	10720	5780	8250	8237.86	0.82	0	1167	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	330	111.62	1.89	12	0.21	74.00	4368.00	12170	20230614	-32.13	6550	20240408	26.11	8660	-4.62	20240415	6550	26.11	20240408	12170	-32.13	20230614	6550	26.11	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
132	20240503	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	-70	5	-0.85	54407960	6601	24.29	8390	8390	8160	10720	5780	8250	8242.38	0.82	0	1618	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	327	110.54	1.87	12	0.17	74.00	4368.00	12170	20230614	-32.79	6550	20240408	24.89	8660	-5.54	20240415	6550	24.89	20240408	12170	-32.79	20230614	6550	24.89	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
133	20240503	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-50	5	-0.61	46864710	5680	20.90	8390	8390	8170	10720	5780	8250	8250.83	0.82	0	1422	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	328	110.81	1.88	12	0.14	74.00	4368.00	12170	20230614	-32.62	6550	20240408	25.19	8660	-5.31	20240415	6550	25.19	20240408	12170	-32.62	20230614	6550	25.19	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
134	20240503	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-60	5	-0.73	44822610	5431	19.98	8390	8390	8190	10720	5780	8250	8253.10	0.82	0	1540	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	328	110.68	1.88	12	0.14	74.00	4368.00	12170	20230614	-32.70	6550	20240408	25.04	8660	-5.43	20240415	6550	25.04	20240408	12170	-32.70	20230614	6550	25.04	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
135	20240503	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	0	3	0.00	29495020	3564	13.11	8390	8390	8200	10720	5780	8250	8275.82	0.82	0	1174	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	330	111.49	1.89	12	0.09	74.00	4368.00	12170	20230614	-32.21	6550	20240408	25.95	8660	-4.73	20240415	6550	25.95	20240408	12170	-32.21	20230614	6550	25.95	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
136	20240503	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	40	2	0.48	9958590	1199	4.41	8390	8390	8280	10720	5780	8250	8305.75	0.82	0	142	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	332	112.03	1.90	12	0.03	74.00	4368.00	12170	20230614	-31.88	6550	20240408	26.56	8660	-4.27	20240415	6550	26.56	20240408	12170	-31.88	20230614	6550	26.56	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
137	20240503	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	130	2	1.58	427870	51	0.19	8390	8390	8380	10720	5780	8250	8389.61	0.82	0	-9	8596	8422	8276	8102	7956	8350	8030	20	2470	500	5940	10	1	4000000	335	113.24	1.92	12	0.00	74.00	4368.00	12170	20230614	-31.14	6550	20240408	27.94	8660	-3.23	20240415	6550	27.94	20240408	12170	-31.14	20230614	6550	27.94	20240408	0.70	N	025870	500	20 억		32753	N	N	0	N	00	N
138	20240502	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-200	5	-2.37	222327610	26889	78.28	8300	8450	8130	10980	5920	8450	8268.35	0.82	0	723	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	330	111.49	1.89	12	0.67	74.00	4368.00	12170	20230614	-32.21	6550	20240408	25.95	8660	-4.73	20240415	6550	25.95	20240408	12170	-32.21	20230614	6550	25.95	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
139	20240502	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-190	5	-2.25	212415390	25692	74.80	8300	8450	8130	10980	5920	8450	8267.76	0.82	0	951	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	330	111.62	1.89	12	0.64	74.00	4368.00	12170	20230614	-32.13	6550	20240408	26.11	8660	-4.62	20240415	6550	26.11	20240408	12170	-32.13	20230614	6550	26.11	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
140	20240502	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-180	5	-2.13	196369890	23752	69.15	8300	8450	8130	10980	5920	8450	8267.51	0.82	0	933	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	331	111.76	1.89	12	0.59	74.00	4368.00	12170	20230614	-32.05	6550	20240408	26.26	8660	-4.50	20240415	6550	26.26	20240408	12170	-32.05	20230614	6550	26.26	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
141	20240502	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-200	5	-2.37	181774690	21988	64.02	8300	8450	8130	10980	5920	8450	8267.00	0.82	0	559	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	330	111.49	1.89	12	0.55	74.00	4368.00	12170	20230614	-32.21	6550	20240408	25.95	8660	-4.73	20240415	6550	25.95	20240408	12170	-32.21	20230614	6550	25.95	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
142	20240502	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-190	5	-2.25	171268290	20718	60.32	8300	8450	8130	10980	5920	8450	8266.64	0.82	0	403	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	330	111.62	1.89	12	0.52	74.00	4368.00	12170	20230614	-32.13	6550	20240408	26.11	8660	-4.62	20240415	6550	26.11	20240408	12170	-32.13	20230614	6550	26.11	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
143	20240502	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-220	5	-2.60	113397390	13650	39.74	8300	8450	8200	10980	5920	8450	8307.50	0.82	0	2814	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	329	111.22	1.88	12	0.34	74.00	4368.00	12170	20230614	-32.37	6550	20240408	25.65	8660	-4.97	20240415	6550	25.65	20240408	12170	-32.37	20230614	6550	25.65	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
144	20240502	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-210	5	-2.49	94948170	11406	33.21	8300	8450	8240	10980	5920	8450	8324.41	0.82	0	2820	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	330	111.35	1.89	12	0.29	74.00	4368.00	12170	20230614	-32.29	6550	20240408	25.80	8660	-4.85	20240415	6550	25.80	20240408	12170	-32.29	20230614	6550	25.80	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N
145	20240502	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-160	5	-1.89	28721080	3461	10.08	8300	8300	8280	10980	5920	8450	8298.49	0.82	0	2183	8896	8672	8396	8172	7896	8785	8285	20	2530	500	6080	10	1	4000000	332	112.03	1.90	12	0.09	74.00	4368.00	12170	20230614	-31.88	6550	20240408	26.56	8660	-4.27	20240415	6550	26.56	20240408	12170	-31.88	20230614	6550	26.56	20240408	0.70	N	025870	500	20 억		32733	N	N	0	N	00	N