KissMeData/036180/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	160441	54	100.00	KOSDAQ		유통	N	N	N	N		N	594	-4	5	-0.67	326985560	557142	34.47	597	599	576	777	419	598	586.90	0.72	0	-86069	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	543	-2.44	1.41	12	0.61	-243.00	422.00	1198	20230829	-50.42	478	20240528	24.27	855	-30.53	20240202	478	24.27	20240528	1198	-50.42	20230829	478	24.27	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
3	20240531	150440	54	100.00	KOSDAQ		유통	N	N	N	N		N	594	-4	5	-0.67	319036135	543730	33.64	597	599	576	777	419	598	586.75	0.72	0	-82701	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	543	-2.44	1.41	12	0.59	-243.00	422.00	1198	20230829	-50.42	478	20240528	24.27	855	-30.53	20240202	478	24.27	20240528	1198	-50.42	20230829	478	24.27	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
4	20240531	140440	54	100.00	KOSDAQ		유통	N	N	N	N		N	583	-15	5	-2.51	239687203	409229	25.32	597	599	576	777	419	598	585.70	0.72	0	-76976	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	533	-2.40	1.38	12	0.45	-243.00	422.00	1198	20230829	-51.34	478	20240528	21.97	855	-31.81	20240202	478	21.97	20240528	1198	-51.34	20230829	478	21.97	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
5	20240531	130443	54	100.00	KOSDAQ		유통	N	N	N	N		N	588	-10	5	-1.67	204834501	349379	21.62	597	599	576	777	419	598	586.28	0.72	0	-70978	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	538	-2.42	1.39	12	0.38	-243.00	422.00	1198	20230829	-50.92	478	20240528	23.01	855	-31.23	20240202	478	23.01	20240528	1198	-50.92	20230829	478	23.01	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
6	20240531	120444	54	100.00	KOSDAQ		유통	N	N	N	N		N	586	-12	5	-2.01	169939283	290203	17.95	597	599	576	777	419	598	585.59	0.72	0	-65191	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	536	-2.41	1.39	12	0.32	-243.00	422.00	1198	20230829	-51.09	478	20240528	22.59	855	-31.46	20240202	478	22.59	20240528	1198	-51.09	20230829	478	22.59	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
7	20240531	110441	54	100.00	KOSDAQ		유통	N	N	N	N		N	580	-18	5	-3.01	147204299	251160	15.54	597	599	576	777	419	598	586.10	0.72	0	-75768	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	530	-2.39	1.37	12	0.27	-243.00	422.00	1198	20230829	-51.59	478	20240528	21.34	855	-32.16	20240202	478	21.34	20240528	1198	-51.59	20230829	478	21.34	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
8	20240531	100443	54	100.00	KOSDAQ		유통	N	N	N	N		N	579	-19	5	-3.18	128003153	217965	13.49	597	599	576	777	419	598	587.26	0.72	0	-84163	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	530	-2.38	1.37	12	0.24	-243.00	422.00	1198	20230829	-51.67	478	20240528	21.13	855	-32.28	20240202	478	21.13	20240528	1198	-51.67	20230829	478	21.13	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
9	20240531	090439	54	100.00	KOSDAQ		유통	N	N	N	N		N	593	-5	5	-0.84	35194717	59190	3.66	597	599	590	777	419	598	594.61	0.72	0	-11993	647	622	586	561	525	635	574	457	179	500	400	1	1	91464525	542	-2.44	1.41	12	0.06	-243.00	422.00	1198	20230829	-50.50	478	20240528	24.06	855	-30.64	20240202	478	24.06	20240528	1198	-50.50	20230829	478	24.06	20240528	0.30	N	036180	500	457 억		656631	N	N	0	N	01	N
10	20240530	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	42	2	7.55	947103535	1612387	132.17	556	611	550	722	390	556	587.48	0.59	0	111446	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	547	-2.46	1.42	12	1.76	-243.00	422.00	1198	20230829	-50.08	478	20240528	25.10	855	-30.06	20240202	478	25.10	20240528	1198	-50.08	20230829	478	25.10	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
11	20240530	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	594	38	2	6.83	929361477	1582608	129.73	556	611	550	722	390	556	587.33	0.59	0	103398	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	543	-2.44	1.41	12	1.73	-243.00	422.00	1198	20230829	-50.42	478	20240528	24.27	855	-30.53	20240202	478	24.27	20240528	1198	-50.42	20230829	478	24.27	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
12	20240530	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	34	2	6.12	886237689	1510077	123.79	556	611	550	722	390	556	586.98	0.59	0	89164	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	540	-2.43	1.40	12	1.65	-243.00	422.00	1198	20230829	-50.75	478	20240528	23.43	855	-30.99	20240202	478	23.43	20240528	1198	-50.75	20230829	478	23.43	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
13	20240530	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	22	2	3.96	842111795	1434734	117.61	556	611	550	722	390	556	587.05	0.59	0	65047	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	529	-2.38	1.37	12	1.57	-243.00	422.00	1198	20230829	-51.75	478	20240528	20.92	855	-32.40	20240202	478	20.92	20240528	1198	-51.75	20230829	478	20.92	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
14	20240530	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	24	2	4.32	828528422	1411308	115.69	556	611	550	722	390	556	587.17	0.59	0	67163	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	530	-2.39	1.37	12	1.54	-243.00	422.00	1198	20230829	-51.59	478	20240528	21.34	855	-32.16	20240202	478	21.34	20240528	1198	-51.59	20230829	478	21.34	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
15	20240530	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	34	2	6.12	779390764	1327167	108.79	556	611	550	722	390	556	587.37	0.59	0	56468	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	540	-2.43	1.40	12	1.45	-243.00	422.00	1198	20230829	-50.75	478	20240528	23.43	855	-30.99	20240202	478	23.43	20240528	1198	-50.75	20230829	478	23.43	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
16	20240530	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	23	2	4.14	293629258	513428	42.09	556	588	550	722	390	556	572.05	0.59	0	13771	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	530	-2.38	1.37	12	0.56	-243.00	422.00	1198	20230829	-51.67	478	20240528	21.13	855	-32.28	20240202	478	21.13	20240528	1198	-51.67	20230829	478	21.13	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
17	20240530	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	7	2	1.26	44741017	79443	6.51	556	579	553	722	390	556	563.64	0.59	0	-26511	635	595	545	505	455	615	525	457	166	500	370	1	1	91464525	515	-2.32	1.33	12	0.09	-243.00	422.00	1198	20230829	-53.01	478	20240528	17.78	855	-34.15	20240202	478	17.78	20240528	1198	-53.01	20230829	478	17.78	20240528	0.42	N	036180	500	457 억		542657	N	N	0	N	00	N
18	20240529	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	60	2	12.10	653353899	1213470	272.39	496	585	495	644	348	496	538.41	0.39	0	178484	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	509	-2.29	1.32	12	1.33	-243.00	422.00	1198	20230829	-53.59	478	20240528	16.32	855	-34.97	20240202	478	16.32	20240528	1198	-53.59	20230829	478	16.32	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
19	20240529	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	54	2	10.89	505090595	942354	211.53	496	585	495	644	348	496	535.99	0.39	0	76242	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	503	-2.26	1.30	12	1.03	-243.00	422.00	1198	20230829	-54.09	478	20240528	15.06	855	-35.67	20240202	478	15.06	20240528	1198	-54.09	20230829	478	15.06	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
20	20240529	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	15	2	3.02	127725701	255269	57.30	496	513	495	644	348	496	500.36	0.39	0	70493	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	467	-2.10	1.21	12	0.28	-243.00	422.00	1198	20230829	-57.35	478	20240528	6.90	855	-40.23	20240202	478	6.90	20240528	1198	-57.35	20230829	478	6.90	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
21	20240529	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	11	2	2.22	117643277	235508	52.86	496	509	495	644	348	496	499.53	0.39	0	59114	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	464	-2.09	1.20	12	0.26	-243.00	422.00	1198	20230829	-57.68	478	20240528	6.07	855	-40.70	20240202	478	6.07	20240528	1198	-57.68	20230829	478	6.07	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
22	20240529	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	4	2	0.81	78780730	158354	35.55	496	505	495	644	348	496	497.50	0.39	0	12905	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	457	-2.06	1.18	12	0.17	-243.00	422.00	1198	20230829	-58.26	478	20240528	4.60	855	-41.52	20240202	478	4.60	20240528	1198	-58.26	20230829	478	4.60	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
23	20240529	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	2	2	0.40	54886527	110455	24.79	496	505	495	644	348	496	496.91	0.39	0	-7064	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	455	-2.05	1.18	12	0.12	-243.00	422.00	1198	20230829	-58.43	478	20240528	4.18	855	-41.75	20240202	478	4.18	20240528	1198	-58.43	20230829	478	4.18	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
24	20240529	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	4	2	0.81	8670485	17434	3.91	496	505	495	644	348	496	497.33	0.39	0	2879	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	457	-2.06	1.18	12	0.02	-243.00	422.00	1198	20230829	-58.26	478	20240528	4.60	855	-41.52	20240202	478	4.60	20240528	1198	-58.26	20230829	478	4.60	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
25	20240529	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	9	2	1.81	869497	1753	0.39	496	505	496	644	348	496	496.01	0.39	0	0	520	508	493	481	466	514	487	457	148	500	330	1	1	91464525	462	-2.08	1.20	12	0.00	-243.00	422.00	1198	20230829	-57.85	478	20240528	5.65	855	-40.94	20240202	478	5.65	20240528	1198	-57.85	20230829	478	5.65	20240528	0.42	N	036180	500	457 억		353623	N	N	0	N	00	N
26	20240528	160433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	496	3	2	0.61	219212099	445493	248.32	486	505	478	640	346	493	492.07	0.37	0	6507	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	454	-2.04	1.18	12	0.49	-243.00	422.00	1198	20230829	-58.60	478	20240528	3.77	855	-41.99	20240202	478	3.77	20240528	1198	-58.60	20230829	478	3.77	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
27	20240528	150435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	499	6	2	1.22	198650014	404200	225.30	486	505	478	640	346	493	491.46	0.37	0	18382	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	456	-2.05	1.18	12	0.44	-243.00	422.00	1198	20230829	-58.35	478	20240528	4.39	855	-41.64	20240202	478	4.39	20240528	1198	-58.35	20230829	478	4.39	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
28	20240528	140435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	492	-1	5	-0.20	182905706	372300	207.52	486	505	478	640	346	493	491.29	0.37	0	16929	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	450	-2.02	1.17	12	0.41	-243.00	422.00	1198	20230829	-58.93	478	20240528	2.93	855	-42.46	20240202	478	2.93	20240528	1198	-58.93	20230829	478	2.93	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
29	20240528	130433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	493	0	3	0.00	176621671	359470	200.37	486	505	478	640	346	493	491.34	0.37	0	17054	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	451	-2.03	1.17	12	0.39	-243.00	422.00	1198	20230829	-58.85	478	20240528	3.14	855	-42.34	20240202	478	3.14	20240528	1198	-58.85	20230829	478	3.14	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
30	20240528	120434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	497	4	2	0.81	158656480	323077	180.08	486	505	478	640	346	493	491.08	0.37	0	17791	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	455	-2.05	1.18	12	0.35	-243.00	422.00	1198	20230829	-58.51	478	20240528	3.97	855	-41.87	20240202	478	3.97	20240528	1198	-58.51	20230829	478	3.97	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
31	20240528	110425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	505	12	2	2.43	143478326	292644	163.12	486	505	478	640	346	493	490.28	0.37	0	18302	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	462	-2.08	1.20	12	0.32	-243.00	422.00	1198	20230829	-57.85	478	20240528	5.65	855	-40.94	20240202	478	5.65	20240528	1198	-57.85	20230829	478	5.65	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
32	20240528	100435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	499	6	2	1.22	119872956	245205	136.68	486	505	478	640	346	493	488.87	0.37	0	14696	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	456	-2.05	1.18	12	0.27	-243.00	422.00	1198	20230829	-58.35	478	20240528	4.39	855	-41.64	20240202	478	4.39	20240528	1198	-58.35	20230829	478	4.39	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
33	20240528	090435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	500	7	2	1.42	22010474	44332	24.71	486	505	486	640	346	493	496.49	0.37	0	-11060	540	516	504	480	468	510	474	457	147	500	330	1	1	91464525	457	-2.06	1.18	12	0.05	-243.00	422.00	1198	20230829	-58.26	486	20240528	2.88	855	-41.52	20240202	486	2.88	20240528	1198	-58.26	20230829	486	2.88	20240528	0.42	N	036180	500	457 억		340130	N	N	0	N	00	N
34	20240527	160428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	493	-3	5	-0.60	87673438	175509	83.17	528	528	492	644	348	496	499.54	0.37	0	-2677	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	451	-2.03	1.17	12	0.19	-243.00	422.00	1198	20230829	-58.85	492	20240527	0.20	855	-42.34	20240202	492	0.20	20240527	1198	-58.85	20230829	492	0.20	20240527	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
35	20240527	150435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	496	0	3	0.00	85203687	170511	80.80	528	528	492	644	348	496	499.70	0.37	0	-2666	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	454	-2.04	1.18	12	0.19	-243.00	422.00	1198	20230829	-58.60	492	20240527	0.81	855	-41.99	20240202	492	0.81	20240527	1198	-58.60	20230829	492	0.81	20240527	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
36	20240527	140434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	496	0	3	0.00	71427030	142669	67.61	528	528	493	644	348	496	500.65	0.37	0	2976	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	454	-2.04	1.18	12	0.16	-243.00	422.00	1198	20230829	-58.60	493	20240527	0.61	855	-41.99	20240202	493	0.61	20240527	1198	-58.60	20230829	493	0.61	20240527	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
37	20240527	130433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	496	0	3	0.00	61834435	123303	58.43	528	528	493	644	348	496	501.48	0.37	0	2881	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	454	-2.04	1.18	12	0.13	-243.00	422.00	1198	20230829	-58.60	493	20240527	0.61	855	-41.99	20240202	493	0.61	20240527	1198	-58.60	20230829	493	0.61	20240527	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
38	20240527	120434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	496	0	3	0.00	54771107	109039	51.67	528	528	493	644	348	496	502.31	0.37	0	2881	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	454	-2.04	1.18	12	0.12	-243.00	422.00	1198	20230829	-58.60	493	20240527	0.61	855	-41.99	20240202	493	0.61	20240527	1198	-58.60	20230829	493	0.61	20240527	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
39	20240527	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	3	2	0.60	41203172	81631	38.68	528	528	495	644	348	496	504.75	0.37	0	2627	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	456	-2.05	1.18	12	0.09	-243.00	422.00	1198	20230829	-58.35	493	20240524	1.22	855	-41.64	20240202	493	1.22	20240524	1198	-58.35	20230829	493	1.22	20240524	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
40	20240527	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	9	2	1.81	23746778	46661	22.11	528	528	496	644	348	496	508.92	0.37	0	4120	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	462	-2.08	1.20	12	0.05	-243.00	422.00	1198	20230829	-57.85	493	20240524	2.43	855	-40.94	20240202	493	2.43	20240524	1198	-57.85	20230829	493	2.43	20240524	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
41	20240527	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	13	2	2.62	10306002	19792	9.38	528	528	496	644	348	496	520.72	0.37	0	-2393	506	501	497	492	488	503	494	457	148	500	330	1	1	91464525	466	-2.09	1.21	12	0.02	-243.00	422.00	1198	20230829	-57.51	493	20240524	3.25	855	-40.47	20240202	493	3.25	20240524	1198	-57.51	20230829	493	3.25	20240524	0.48	N	036180	500	457 억		342807	N	N	0	N	00	N
42	20240524	160413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	496	-7	5	-1.39	104694757	211017	64.20	493	502	493	653	353	503	496.14	0.37	0	1197	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	454	-2.04	1.18	12	0.23	-243.00	422.00	1198	20230829	-58.60	493	20240524	0.61	855	-41.99	20240202	493	0.61	20240524	1198	-58.60	20230829	493	0.61	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
43	20240524	150412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	495	-8	5	-1.59	96829976	195147	59.37	493	502	493	653	353	503	496.19	0.37	0	3462	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	453	-2.04	1.17	12	0.21	-243.00	422.00	1198	20230829	-58.68	493	20240524	0.41	855	-42.11	20240202	493	0.41	20240524	1198	-58.68	20230829	493	0.41	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
44	20240524	140414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	493	-10	5	-1.99	87076351	175465	53.38	493	502	493	653	353	503	496.26	0.37	0	3676	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	451	-2.03	1.17	12	0.19	-243.00	422.00	1198	20230829	-58.85	493	20240524	0.00	855	-42.34	20240202	493	0.00	20240524	1198	-58.85	20230829	493	0.00	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
45	20240524	130413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	498	-5	5	-0.99	73916488	148898	45.30	493	502	493	653	353	503	496.42	0.37	0	4822	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	455	-2.05	1.18	12	0.16	-243.00	422.00	1198	20230829	-58.43	493	20240524	1.01	855	-41.75	20240202	493	1.01	20240524	1198	-58.43	20230829	493	1.01	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
46	20240524	120412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	497	-6	5	-1.19	64958707	130819	39.80	493	502	493	653	353	503	496.55	0.37	0	5065	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	455	-2.05	1.18	12	0.14	-243.00	422.00	1198	20230829	-58.51	493	20240524	0.81	855	-41.87	20240202	493	0.81	20240524	1198	-58.51	20230829	493	0.81	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
47	20240524	110412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	499	-4	5	-0.80	57905279	116543	35.46	493	502	493	653	353	503	496.86	0.37	0	-589	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	456	-2.05	1.18	12	0.13	-243.00	422.00	1198	20230829	-58.35	493	20240524	1.22	855	-41.64	20240202	493	1.22	20240524	1198	-58.35	20230829	493	1.22	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
48	20240524	100415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	498	-5	5	-0.99	28137091	56612	17.22	493	502	493	653	353	503	497.02	0.37	0	-4450	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	455	-2.05	1.18	12	0.06	-243.00	422.00	1198	20230829	-58.43	493	20240524	1.01	855	-41.75	20240202	493	1.01	20240524	1198	-58.43	20230829	493	1.01	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
49	20240524	090413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	499	-4	5	-0.80	3100974	6260	1.90	493	502	493	653	353	503	495.35	0.37	0	-636	517	509	504	496	491	507	494	457	150	500	340	1	1	91464525	456	-2.05	1.18	12	0.01	-243.00	422.00	1198	20230829	-58.35	493	20240524	1.22	855	-41.64	20240202	493	1.22	20240524	1198	-58.35	20230829	493	1.22	20240524	0.48	N	036180	500	457 억		341610	N	N	0	N	00	N
50	20240523	160410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	503	-9	5	-1.76	165516429	328693	152.73	511	512	499	665	359	512	503.56	0.36	0	13483	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	460	-2.07	1.19	12	0.36	-243.00	422.00	1198	20230829	-58.01	499	20240523	0.80	855	-41.17	20240202	499	0.80	20240523	1198	-58.01	20230829	499	0.80	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
51	20240523	150413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	503	-9	5	-1.76	155865709	309447	143.79	511	512	499	665	359	512	503.69	0.36	0	15465	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	460	-2.07	1.19	12	0.34	-243.00	422.00	1198	20230829	-58.01	499	20240523	0.80	855	-41.17	20240202	499	0.80	20240523	1198	-58.01	20230829	499	0.80	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
52	20240523	140414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	502	-10	5	-1.95	145168544	288154	133.89	511	512	499	665	359	512	503.79	0.36	0	23911	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	459	-2.07	1.19	12	0.32	-243.00	422.00	1198	20230829	-58.10	499	20240523	0.60	855	-41.29	20240202	499	0.60	20240523	1198	-58.10	20230829	499	0.60	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
53	20240523	130413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	507	-5	5	-0.98	105703128	209394	97.30	511	512	501	665	359	512	504.80	0.36	0	29387	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	464	-2.09	1.20	12	0.23	-243.00	422.00	1198	20230829	-57.68	501	20240523	1.20	855	-40.70	20240202	501	1.20	20240523	1198	-57.68	20230829	501	1.20	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
54	20240523	120411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	507	-5	5	-0.98	90450632	179259	83.29	511	512	501	665	359	512	504.58	0.36	0	25412	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	464	-2.09	1.20	12	0.20	-243.00	422.00	1198	20230829	-57.68	501	20240523	1.20	855	-40.70	20240202	501	1.20	20240523	1198	-57.68	20230829	501	1.20	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
55	20240523	110410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	507	-5	5	-0.98	73728339	146237	67.95	511	512	501	665	359	512	504.17	0.36	0	26308	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	464	-2.09	1.20	12	0.16	-243.00	422.00	1198	20230829	-57.68	501	20240523	1.20	855	-40.70	20240202	501	1.20	20240523	1198	-57.68	20230829	501	1.20	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
56	20240523	100411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	512	0	3	0.00	61878809	122893	57.10	511	512	501	665	359	512	503.52	0.36	0	30904	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	468	-2.11	1.21	12	0.13	-243.00	422.00	1198	20230829	-57.26	501	20240523	2.20	855	-40.12	20240202	501	2.20	20240523	1198	-57.26	20230829	501	2.20	20240523	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
57	20240523	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	506	-6	5	-1.17	1081857	2128	0.99	511	511	506	665	359	512	508.39	0.36	0	-138	539	525	513	499	487	519	493	457	153	500	340	1	1	91464525	463	-2.08	1.20	12	0.00	-243.00	422.00	1198	20230829	-57.76	501	20240522	1.00	855	-40.82	20240202	501	1.00	20240522	1198	-57.76	20230829	501	1.00	20240522	0.48	N	036180	500	457 억		327920	N	N	0	N	00	N
58	20240522	160407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	512	-3	5	-0.58	110114956	215209	41.03	515	527	501	669	361	515	511.67	0.40	0	-40926	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	468	-2.11	1.21	12	0.24	-243.00	422.00	1198	20230829	-57.26	501	20240522	2.20	855	-40.12	20240202	501	2.20	20240522	1198	-57.26	20230829	501	2.20	20240522	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
59	20240522	150410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	512	-3	5	-0.58	104713521	204663	39.02	515	527	501	669	361	515	511.64	0.40	0	-40950	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	468	-2.11	1.21	12	0.22	-243.00	422.00	1198	20230829	-57.26	501	20240522	2.20	855	-40.12	20240202	501	2.20	20240522	1198	-57.26	20230829	501	2.20	20240522	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
60	20240522	140411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	513	-2	5	-0.39	92474175	180715	34.45	515	527	501	669	361	515	511.71	0.40	0	-40387	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	469	-2.11	1.22	12	0.20	-243.00	422.00	1198	20230829	-57.18	501	20240522	2.40	855	-40.00	20240202	501	2.40	20240522	1198	-57.18	20230829	501	2.40	20240522	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
61	20240522	130408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	508	-7	5	-1.36	85236359	166586	31.76	515	527	501	669	361	515	511.67	0.40	0	-40278	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	465	-2.09	1.20	12	0.18	-243.00	422.00	1198	20230829	-57.60	501	20240522	1.40	855	-40.58	20240202	501	1.40	20240522	1198	-57.60	20230829	501	1.40	20240522	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
62	20240522	120409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	514	-1	5	-0.19	74748807	145930	27.82	515	527	501	669	361	515	512.22	0.40	0	-39024	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	470	-2.12	1.22	12	0.16	-243.00	422.00	1198	20230829	-57.10	501	20240522	2.59	855	-39.88	20240202	501	2.59	20240522	1198	-57.10	20230829	501	2.59	20240522	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
63	20240522	110410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	515	0	3	0.00	73639262	143761	27.41	515	527	501	669	361	515	512.23	0.40	0	-39024	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	471	-2.12	1.22	12	0.16	-243.00	422.00	1198	20230829	-57.01	501	20240522	2.79	855	-39.77	20240202	501	2.79	20240522	1198	-57.01	20230829	501	2.79	20240522	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
64	20240522	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	516	1	2	0.19	42592981	82828	15.79	515	527	511	669	361	515	514.23	0.40	0	-37654	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	472	-2.12	1.22	12	0.09	-243.00	422.00	1198	20230829	-56.93	509	20240521	1.38	855	-39.65	20240202	509	1.38	20240521	1198	-56.93	20230829	509	1.38	20240521	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
65	20240522	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	0	3	0.00	12643871	24529	4.68	515	527	515	669	361	515	515.47	0.40	0	-1188	565	539	524	498	483	532	491	457	154	500	350	1	1	91464525	471	-2.12	1.22	12	0.03	-243.00	422.00	1198	20230829	-57.01	509	20240521	1.18	855	-39.77	20240202	509	1.18	20240521	1198	-57.01	20230829	509	1.18	20240521	0.50	N	036180	500	457 억		368856	N	N	0	N	00	N
66	20240521	160405	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	515	-1	5	-0.19	274523802	523172	219.70	523	550	509	670	362	516	524.73	0.40	0	4387	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	471	-2.12	1.22	12	0.57	-243.00	422.00	1198	20230829	-57.01	509	20240521	1.18	855	-39.77	20240202	509	1.18	20240521	1198	-57.01	20230829	509	1.18	20240521	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
67	20240521	150409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	517	1	2	0.19	259096698	493242	207.13	523	550	509	670	362	516	525.29	0.40	0	5530	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	473	-2.13	1.23	12	0.54	-243.00	422.00	1198	20230829	-56.84	509	20240521	1.57	855	-39.53	20240202	509	1.57	20240521	1198	-56.84	20230829	509	1.57	20240521	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
68	20240521	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	6	2	1.16	229809649	436424	183.27	523	550	515	670	362	516	526.57	0.40	0	13648	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	477	-2.15	1.24	12	0.48	-243.00	422.00	1198	20230829	-56.43	510	20240321	2.35	855	-38.95	20240202	510	2.35	20240321	1198	-56.43	20230829	510	2.35	20240321	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
69	20240521	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	2	2	0.39	223809968	424823	178.40	523	550	516	670	362	516	526.83	0.40	0	13106	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	474	-2.13	1.23	12	0.46	-243.00	422.00	1198	20230829	-56.76	510	20240321	1.57	855	-39.42	20240202	510	1.57	20240321	1198	-56.76	20230829	510	1.57	20240321	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
70	20240521	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	5	2	0.97	215738082	409360	171.91	523	550	516	670	362	516	527.01	0.40	0	17422	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	477	-2.14	1.23	12	0.45	-243.00	422.00	1198	20230829	-56.51	510	20240321	2.16	855	-39.06	20240202	510	2.16	20240321	1198	-56.51	20230829	510	2.16	20240321	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
71	20240521	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	6	2	1.16	175877742	332476	139.62	523	550	516	670	362	516	528.99	0.40	0	16540	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	477	-2.15	1.24	12	0.36	-243.00	422.00	1198	20230829	-56.43	510	20240321	2.35	855	-38.95	20240202	510	2.35	20240321	1198	-56.43	20230829	510	2.35	20240321	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
72	20240521	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	6	2	1.16	57841601	109832	46.12	523	538	516	670	362	516	526.64	0.40	0	-20881	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	477	-2.15	1.24	12	0.12	-243.00	422.00	1198	20230829	-56.43	510	20240321	2.35	855	-38.95	20240202	510	2.35	20240321	1198	-56.43	20230829	510	2.35	20240321	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
73	20240521	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	6	2	1.16	1895985	3632	1.53	523	523	520	670	362	516	522.02	0.40	0	-292	542	529	520	507	498	524	502	457	154	500	350	1	1	91464525	477	-2.15	1.24	12	0.00	-243.00	422.00	1198	20230829	-56.43	510	20240321	2.35	855	-38.95	20240202	510	2.35	20240321	1198	-56.43	20230829	510	2.35	20240321	0.53	N	036180	500	457 억		364011	N	N	0	N	00	N
74	20240517	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	3	2	0.57	169873205	326640	191.00	520	532	514	686	370	528	520.06	0.49	0	-64933	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	486	-2.19	1.26	12	0.36	-243.00	422.00	1198	20230829	-55.68	510	20240321	4.12	855	-37.89	20240202	510	4.12	20240321	1198	-55.68	20230829	510	4.12	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
75	20240517	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	-10	5	-1.89	148609957	286047	167.26	520	532	514	686	370	528	519.53	0.49	0	-60908	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	474	-2.13	1.23	12	0.31	-243.00	422.00	1198	20230829	-56.76	510	20240321	1.57	855	-39.42	20240202	510	1.57	20240321	1198	-56.76	20230829	510	1.57	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
76	20240517	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	-1	5	-0.19	136255015	262398	153.44	520	532	514	686	370	528	519.27	0.49	0	-54946	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	482	-2.17	1.25	12	0.29	-243.00	422.00	1198	20230829	-56.01	510	20240321	3.33	855	-38.36	20240202	510	3.33	20240321	1198	-56.01	20230829	510	3.33	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
77	20240517	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	-1	5	-0.19	114504456	220447	128.91	520	532	515	686	370	528	519.42	0.49	0	-53927	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	482	-2.17	1.25	12	0.24	-243.00	422.00	1198	20230829	-56.01	510	20240321	3.33	855	-38.36	20240202	510	3.33	20240321	1198	-56.01	20230829	510	3.33	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
78	20240517	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	-7	5	-1.33	105960797	204145	119.37	520	528	515	686	370	528	519.05	0.49	0	-46242	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	477	-2.14	1.23	12	0.22	-243.00	422.00	1198	20230829	-56.51	510	20240321	2.16	855	-39.06	20240202	510	2.16	20240321	1198	-56.51	20230829	510	2.16	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
79	20240517	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	-10	5	-1.89	95024494	183080	107.05	520	528	515	686	370	528	519.03	0.49	0	-41769	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	474	-2.13	1.23	12	0.20	-243.00	422.00	1198	20230829	-56.76	510	20240321	1.57	855	-39.42	20240202	510	1.57	20240321	1198	-56.76	20230829	510	1.57	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
80	20240517	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	517	-11	5	-2.08	71667780	137816	80.59	520	528	515	686	370	528	520.03	0.49	0	-33457	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	473	-2.13	1.23	12	0.15	-243.00	422.00	1198	20230829	-56.84	510	20240321	1.37	855	-39.53	20240202	510	1.37	20240321	1198	-56.84	20230829	510	1.37	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
81	20240517	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	-6	5	-1.14	5828718	11183	6.54	520	528	520	686	370	528	521.21	0.49	0	-2556	550	539	532	521	514	535	517	457	158	500	350	1	1	91464525	477	-2.15	1.24	12	0.01	-243.00	422.00	1198	20230829	-56.43	510	20240321	2.35	855	-38.95	20240202	510	2.35	20240321	1198	-56.43	20230829	510	2.35	20240321	0.57	N	036180	500	457 억		452058	N	N	0	N	00	N
82	20240516	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	-7	5	-1.31	90755960	171005	97.08	535	543	525	695	375	535	530.72	0.54	0	-34993	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	483	-2.17	1.25	12	0.19	-243.00	422.00	1198	20230829	-55.93	510	20240321	3.53	855	-38.25	20240202	510	3.53	20240321	1198	-55.93	20230829	510	3.53	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
83	20240516	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-5	5	-0.93	83748231	157728	89.54	535	543	525	695	375	535	530.97	0.54	0	-28615	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	485	-2.18	1.26	12	0.17	-243.00	422.00	1198	20230829	-55.76	510	20240321	3.92	855	-38.01	20240202	510	3.92	20240321	1198	-55.76	20230829	510	3.92	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
84	20240516	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	-4	5	-0.75	66918176	125843	71.44	535	543	529	695	375	535	531.76	0.54	0	-11123	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	486	-2.19	1.26	12	0.14	-243.00	422.00	1198	20230829	-55.68	510	20240321	4.12	855	-37.89	20240202	510	4.12	20240321	1198	-55.68	20230829	510	4.12	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
85	20240516	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	535	0	3	0.00	57194594	107514	61.03	535	543	530	695	375	535	531.97	0.54	0	-11274	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	489	-2.20	1.27	12	0.12	-243.00	422.00	1198	20230829	-55.34	510	20240321	4.90	855	-37.43	20240202	510	4.90	20240321	1198	-55.34	20230829	510	4.90	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
86	20240516	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	536	1	2	0.19	53653170	100840	57.25	535	543	530	695	375	535	532.06	0.54	0	-11261	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	490	-2.21	1.27	12	0.11	-243.00	422.00	1198	20230829	-55.26	510	20240321	5.10	855	-37.31	20240202	510	5.10	20240321	1198	-55.26	20230829	510	5.10	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
87	20240516	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-2	5	-0.37	50556784	95053	53.96	535	543	530	695	375	535	531.88	0.54	0	-10257	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	488	-2.19	1.26	12	0.10	-243.00	422.00	1198	20230829	-55.51	510	20240321	4.51	855	-37.66	20240202	510	4.51	20240321	1198	-55.51	20230829	510	4.51	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
88	20240516	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	2	2	0.37	13457008	25190	14.30	535	543	532	695	375	535	534.22	0.54	0	2162	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	491	-2.21	1.27	12	0.03	-243.00	422.00	1198	20230829	-55.18	510	20240321	5.29	855	-37.19	20240202	510	5.29	20240321	1198	-55.18	20230829	510	5.29	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
89	20240516	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	-3	5	-0.56	1755510	3295	1.87	535	535	532	695	375	535	532.78	0.54	0	2089	549	542	532	525	515	545	528	457	160	500	360	1	1	91464525	487	-2.19	1.26	12	0.00	-243.00	422.00	1198	20230829	-55.59	510	20240321	4.31	855	-37.78	20240202	510	4.31	20240321	1198	-55.59	20230829	510	4.31	20240321	0.57	N	036180	500	457 억		491722	N	N	0	N	00	N
90	20240514	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	535	0	3	0.00	93026058	175553	81.78	522	539	522	695	375	535	529.90	0.51	0	25389	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	489	-2.20	1.27	12	0.19	-243.00	422.00	1198	20230829	-55.34	510	20240321	4.90	855	-37.43	20240202	510	4.90	20240321	1198	-55.34	20230829	510	4.90	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
91	20240514	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	3	2	0.56	89067594	168141	78.33	522	539	522	695	375	535	529.72	0.51	0	21497	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	492	-2.21	1.27	12	0.18	-243.00	422.00	1198	20230829	-55.09	510	20240321	5.49	855	-37.08	20240202	510	5.49	20240321	1198	-55.09	20230829	510	5.49	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
92	20240514	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	-6	5	-1.12	74987361	141661	65.99	522	535	522	695	375	535	529.34	0.51	0	21453	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	484	-2.18	1.25	12	0.15	-243.00	422.00	1198	20230829	-55.84	510	20240321	3.73	855	-38.13	20240202	510	3.73	20240321	1198	-55.84	20230829	510	3.73	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
93	20240514	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-2	5	-0.37	65117951	122989	57.29	522	535	522	695	375	535	529.46	0.51	0	20794	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	488	-2.19	1.26	12	0.13	-243.00	422.00	1198	20230829	-55.51	510	20240321	4.51	855	-37.66	20240202	510	4.51	20240321	1198	-55.51	20230829	510	4.51	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
94	20240514	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	534	-1	5	-0.19	45863060	86621	40.35	522	535	522	695	375	535	529.47	0.51	0	18944	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	488	-2.20	1.27	12	0.09	-243.00	422.00	1198	20230829	-55.43	510	20240321	4.71	855	-37.54	20240202	510	4.71	20240321	1198	-55.43	20230829	510	4.71	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
95	20240514	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	-3	5	-0.56	40253874	76062	35.43	522	535	522	695	375	535	529.22	0.51	0	17822	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	487	-2.19	1.26	12	0.08	-243.00	422.00	1198	20230829	-55.59	510	20240321	4.31	855	-37.78	20240202	510	4.31	20240321	1198	-55.59	20230829	510	4.31	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
96	20240514	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-2	5	-0.37	15909589	30116	14.03	522	535	522	695	375	535	528.28	0.51	0	5953	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	488	-2.19	1.26	12	0.03	-243.00	422.00	1198	20230829	-55.51	510	20240321	4.51	855	-37.66	20240202	510	4.51	20240321	1198	-55.51	20230829	510	4.51	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
97	20240514	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-2	5	-0.37	2624635	5023	2.34	522	534	522	695	375	535	522.52	0.51	0	73	557	545	537	525	517	542	522	457	160	500	360	1	1	91464525	488	-2.19	1.26	12	0.01	-243.00	422.00	1198	20230829	-55.51	510	20240321	4.51	855	-37.66	20240202	510	4.51	20240321	1198	-55.51	20230829	510	4.51	20240321	0.60	N	036180	500	457 억		466333	N	N	0	N	00	N
98	20240513	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	535	-10	5	-1.83	114386503	213662	36.26	545	549	529	708	382	545	535.36	0.54	0	-22989	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	489	-2.20	1.27	12	0.23	-243.00	422.00	1198	20230829	-55.34	510	20240321	4.90	855	-37.43	20240202	510	4.90	20240321	1198	-55.34	20230829	510	4.90	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
99	20240513	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	534	-11	5	-2.02	109012366	203595	34.55	545	549	529	708	382	545	535.44	0.54	0	-19983	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	488	-2.20	1.27	12	0.22	-243.00	422.00	1198	20230829	-55.43	510	20240321	4.71	855	-37.54	20240202	510	4.71	20240321	1198	-55.43	20230829	510	4.71	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
100	20240513	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	-8	5	-1.47	98030595	182990	31.05	545	549	529	708	382	545	535.72	0.54	0	-10330	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	491	-2.21	1.27	12	0.20	-243.00	422.00	1198	20230829	-55.18	510	20240321	5.29	855	-37.19	20240202	510	5.29	20240321	1198	-55.18	20230829	510	5.29	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
101	20240513	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	537	-8	5	-1.47	75021864	139863	23.74	545	549	529	708	382	545	536.40	0.54	0	-23869	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	491	-2.21	1.27	12	0.15	-243.00	422.00	1198	20230829	-55.18	510	20240321	5.29	855	-37.19	20240202	510	5.29	20240321	1198	-55.18	20230829	510	5.29	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
102	20240513	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-6	5	-1.10	69263584	129083	21.91	545	549	529	708	382	545	536.58	0.54	0	-24476	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	493	-2.22	1.28	12	0.14	-243.00	422.00	1198	20230829	-55.01	510	20240321	5.69	855	-36.96	20240202	510	5.69	20240321	1198	-55.01	20230829	510	5.69	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
103	20240513	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	-7	5	-1.28	56882896	105964	17.98	545	549	529	708	382	545	536.81	0.54	0	-24049	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	492	-2.21	1.27	12	0.12	-243.00	422.00	1198	20230829	-55.09	510	20240321	5.49	855	-37.08	20240202	510	5.49	20240321	1198	-55.09	20230829	510	5.49	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
104	20240513	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	-7	5	-1.28	52387236	97609	16.57	545	549	529	708	382	545	536.70	0.54	0	-20949	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	492	-2.21	1.27	12	0.11	-243.00	422.00	1198	20230829	-55.09	510	20240321	5.49	855	-37.08	20240202	510	5.49	20240321	1198	-55.09	20230829	510	5.49	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
105	20240513	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-3	5	-0.55	10392111	19181	3.26	545	549	540	708	382	545	541.79	0.54	0	-9102	596	570	553	527	510	562	519	457	163	500	370	1	1	91464525	496	-2.23	1.28	12	0.02	-243.00	422.00	1198	20230829	-54.76	510	20240321	6.27	855	-36.61	20240202	510	6.27	20240321	1198	-54.76	20230829	510	6.27	20240321	0.60	N	036180	500	457 억		489351	N	N	0	N	00	N
106	20240510	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-1	5	-0.18	325572993	586801	274.35	550	579	536	709	383	546	554.83	0.55	0	-21288	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	498	-2.24	1.29	12	0.64	-243.00	422.00	1198	20230829	-54.51	510	20240321	6.86	855	-36.26	20240202	510	6.86	20240321	1198	-54.51	20230829	510	6.86	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
107	20240510	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-1	5	-0.18	309109640	556513	260.19	550	579	536	709	383	546	555.44	0.55	0	-18301	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	498	-2.24	1.29	12	0.61	-243.00	422.00	1198	20230829	-54.51	510	20240321	6.86	855	-36.26	20240202	510	6.86	20240321	1198	-54.51	20230829	510	6.86	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
108	20240510	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	3	2	0.55	261027406	468311	218.95	550	579	536	709	383	546	557.38	0.55	0	-60723	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	502	-2.26	1.30	12	0.51	-243.00	422.00	1198	20230829	-54.17	510	20240321	7.65	855	-35.79	20240202	510	7.65	20240321	1198	-54.17	20230829	510	7.65	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
109	20240510	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	4	2	0.73	251860923	451680	211.17	550	579	536	709	383	546	557.61	0.55	0	-57963	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	503	-2.26	1.30	12	0.49	-243.00	422.00	1198	20230829	-54.09	510	20240321	7.84	855	-35.67	20240202	510	7.84	20240321	1198	-54.09	20230829	510	7.84	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
110	20240510	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	0	3	0.00	242993046	435439	203.58	550	579	536	709	383	546	558.04	0.55	0	-61284	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	499	-2.25	1.29	12	0.48	-243.00	422.00	1198	20230829	-54.42	510	20240321	7.06	855	-36.14	20240202	510	7.06	20240321	1198	-54.42	20230829	510	7.06	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
111	20240510	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	12	2	2.20	212887166	380388	177.84	550	579	547	709	383	546	559.66	0.55	0	-67754	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	510	-2.30	1.32	12	0.42	-243.00	422.00	1198	20230829	-53.42	510	20240321	9.41	855	-34.74	20240202	510	9.41	20240321	1198	-53.42	20230829	510	9.41	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
112	20240510	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	14	2	2.56	184009654	328667	153.66	550	579	547	709	383	546	559.87	0.55	0	-57321	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	512	-2.30	1.33	12	0.36	-243.00	422.00	1198	20230829	-53.26	510	20240321	9.80	855	-34.50	20240202	510	9.80	20240321	1198	-53.26	20230829	510	9.80	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
113	20240510	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	29	2	5.31	65416381	117611	54.99	550	579	548	709	383	546	556.21	0.55	0	-37869	567	556	546	535	525	551	530	457	163	500	370	1	1	91464525	526	-2.37	1.36	12	0.13	-243.00	422.00	1198	20230829	-52.00	510	20240321	12.75	855	-32.75	20240202	510	12.75	20240321	1198	-52.00	20230829	510	12.75	20240321	0.60	N	036180	500	457 억		507365	N	N	0	N	00	N
114	20240509	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-5	5	-0.91	115124439	211887	151.73	551	557	536	716	386	551	543.32	0.54	0	34760	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	499	-2.25	1.29	12	0.23	-243.00	422.00	1198	20230829	-54.42	510	20240321	7.06	855	-36.14	20240202	510	7.06	20240321	1198	-54.42	20230829	510	7.06	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
115	20240509	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-6	5	-1.09	113063186	208108	149.03	551	557	536	716	386	551	543.29	0.54	0	35297	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	498	-2.24	1.29	12	0.23	-243.00	422.00	1198	20230829	-54.51	510	20240321	6.86	855	-36.26	20240202	510	6.86	20240321	1198	-54.51	20230829	510	6.86	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
116	20240509	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-3	5	-0.54	46105407	83952	60.12	551	557	545	716	386	551	549.19	0.54	0	-23003	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	501	-2.26	1.30	12	0.09	-243.00	422.00	1198	20230829	-54.26	510	20240321	7.45	855	-35.91	20240202	510	7.45	20240321	1198	-54.26	20230829	510	7.45	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
117	20240509	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-2	5	-0.36	33726696	61321	43.91	551	557	548	716	386	551	550.00	0.54	0	-15461	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	502	-2.26	1.30	12	0.07	-243.00	422.00	1198	20230829	-54.17	510	20240321	7.65	855	-35.79	20240202	510	7.65	20240321	1198	-54.17	20230829	510	7.65	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
118	20240509	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	1	2	0.18	30171662	54860	39.29	551	557	548	716	386	551	549.98	0.54	0	-14850	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	505	-2.27	1.31	12	0.06	-243.00	422.00	1198	20230829	-53.92	510	20240321	8.24	855	-35.44	20240202	510	8.24	20240321	1198	-53.92	20230829	510	8.24	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
119	20240509	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	2	2	0.36	20780575	37772	27.05	551	557	549	716	386	551	550.16	0.54	0	-12250	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	506	-2.28	1.31	12	0.04	-243.00	422.00	1198	20230829	-53.84	510	20240321	8.43	855	-35.32	20240202	510	8.43	20240321	1198	-53.84	20230829	510	8.43	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
120	20240509	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	2	2	0.36	17100102	31081	22.26	551	557	549	716	386	551	550.18	0.54	0	-5718	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	506	-2.28	1.31	12	0.03	-243.00	422.00	1198	20230829	-53.84	510	20240321	8.43	855	-35.32	20240202	510	8.43	20240321	1198	-53.84	20230829	510	8.43	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
121	20240509	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-1	5	-0.18	5545803	10082	7.22	551	557	550	716	386	551	550.07	0.54	0	-458	567	559	552	544	537	563	548	457	165	500	370	1	1	91464525	503	-2.26	1.30	12	0.01	-243.00	422.00	1198	20230829	-54.09	510	20240321	7.84	855	-35.67	20240202	510	7.84	20240321	1198	-54.09	20230829	510	7.84	20240321	0.60	N	036180	500	457 억		491211	N	N	0	N	00	N
122	20240508	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	1	2	0.18	76967063	139409	47.29	550	560	545	715	385	550	552.10	0.53	0	-10069	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	504	-2.27	1.31	12	0.15	-243.00	422.00	1198	20230829	-54.01	510	20240321	8.04	855	-35.56	20240202	510	8.04	20240321	1198	-54.01	20230829	510	8.04	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
123	20240508	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	1	2	0.18	72787007	131805	44.71	550	560	545	715	385	550	552.23	0.53	0	-10069	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	504	-2.27	1.31	12	0.14	-243.00	422.00	1198	20230829	-54.01	510	20240321	8.04	855	-35.56	20240202	510	8.04	20240321	1198	-54.01	20230829	510	8.04	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
124	20240508	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	6	2	1.09	51271627	92775	31.47	550	560	545	715	385	550	552.64	0.53	0	-18549	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	509	-2.29	1.32	12	0.10	-243.00	422.00	1198	20230829	-53.59	510	20240321	9.02	855	-34.97	20240202	510	9.02	20240321	1198	-53.59	20230829	510	9.02	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
125	20240508	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	1	2	0.18	34094626	61786	20.96	550	560	545	715	385	550	551.82	0.53	0	-24709	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	504	-2.27	1.31	12	0.07	-243.00	422.00	1198	20230829	-54.01	510	20240321	8.04	855	-35.56	20240202	510	8.04	20240321	1198	-54.01	20230829	510	8.04	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
126	20240508	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	1	2	0.18	27624775	50043	16.97	550	560	545	715	385	550	552.02	0.53	0	-15004	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	504	-2.27	1.31	12	0.05	-243.00	422.00	1198	20230829	-54.01	510	20240321	8.04	855	-35.56	20240202	510	8.04	20240321	1198	-54.01	20230829	510	8.04	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
127	20240508	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	4	2	0.73	19034340	34425	11.68	550	560	545	715	385	550	552.92	0.53	0	-10039	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	507	-2.28	1.31	12	0.04	-243.00	422.00	1198	20230829	-53.76	510	20240321	8.63	855	-35.20	20240202	510	8.63	20240321	1198	-53.76	20230829	510	8.63	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
128	20240508	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	4	2	0.73	16931788	30611	10.38	550	560	545	715	385	550	553.13	0.53	0	-9907	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	507	-2.28	1.31	12	0.03	-243.00	422.00	1198	20230829	-53.76	510	20240321	8.63	855	-35.20	20240202	510	8.63	20240321	1198	-53.76	20230829	510	8.63	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
129	20240508	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	0	3	0.00	94100	172	0.06	550	550	545	715	385	550	547.09	0.53	0	75	578	563	554	539	530	559	535	457	165	500	370	1	1	91464525	503	-2.26	1.30	12	0.00	-243.00	422.00	1198	20230829	-54.09	510	20240321	7.84	855	-35.67	20240202	510	7.84	20240321	1198	-54.09	20230829	510	7.84	20240321	0.61	N	036180	500	457 억		481370	N	N	0	N	00	N
130	20240503	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	13	2	2.34	228299485	417430	236.09	552	570	532	722	390	556	546.92	0.48	0	23504	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	520	-2.34	1.35	12	0.46	-243.00	422.00	1198	20230829	-52.50	510	20240321	11.57	855	-33.45	20240202	510	11.57	20240321	1198	-52.50	20230829	510	11.57	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
131	20240503	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	4	2	0.72	188163517	346105	195.75	552	564	532	722	390	556	543.66	0.48	0	4440	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	512	-2.30	1.33	12	0.38	-243.00	422.00	1198	20230829	-53.26	510	20240321	9.80	855	-34.50	20240202	510	9.80	20240321	1198	-53.26	20230829	510	9.80	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
132	20240503	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-1	5	-0.18	172662642	318365	180.06	552	564	532	722	390	556	542.34	0.48	0	10046	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	508	-2.28	1.32	12	0.35	-243.00	422.00	1198	20230829	-53.67	510	20240321	8.82	855	-35.09	20240202	510	8.82	20240321	1198	-53.67	20230829	510	8.82	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
133	20240503	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-2	5	-0.36	164957947	304571	172.26	552	560	532	722	390	556	541.61	0.48	0	15725	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	507	-2.28	1.31	12	0.33	-243.00	422.00	1198	20230829	-53.76	510	20240321	8.63	855	-35.20	20240202	510	8.63	20240321	1198	-53.76	20230829	510	8.63	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
134	20240503	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	-12	5	-2.16	139361794	258086	145.97	552	560	532	722	390	556	539.98	0.48	0	1169	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	498	-2.24	1.29	12	0.28	-243.00	422.00	1198	20230829	-54.59	510	20240321	6.67	855	-36.37	20240202	510	6.67	20240321	1198	-54.59	20230829	510	6.67	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
135	20240503	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	-23	5	-4.14	114213642	211521	119.63	552	560	533	722	390	556	539.96	0.48	0	53	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	488	-2.19	1.26	12	0.23	-243.00	422.00	1198	20230829	-55.51	510	20240321	4.51	855	-37.66	20240202	510	4.51	20240321	1198	-55.51	20230829	510	4.51	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
136	20240503	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	-12	5	-2.16	37203921	68293	38.62	552	560	540	722	390	556	544.77	0.48	0	1106	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	498	-2.24	1.29	12	0.07	-243.00	422.00	1198	20230829	-54.59	510	20240321	6.67	855	-36.37	20240202	510	6.67	20240321	1198	-54.59	20230829	510	6.67	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
137	20240503	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	4	2	0.72	825300	1495	0.85	552	560	552	722	390	556	552.04	0.48	0	580	598	576	562	540	526	570	534	457	166	500	370	1	1	91464525	512	-2.30	1.33	12	0.00	-243.00	422.00	1198	20230829	-53.26	510	20240321	9.80	855	-34.50	20240202	510	9.80	20240321	1198	-53.26	20230829	510	9.80	20240321	0.61	N	036180	500	457 억		440917	N	N	0	N	00	N
138	20240502	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-14	5	-2.46	97958890	176207	155.27	584	584	548	741	399	570	555.93	0.51	0	-18408	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	509	-2.29	1.32	12	0.19	-243.00	422.00	1198	20230829	-53.59	510	20240321	9.02	855	-34.97	20240202	510	9.02	20240321	1198	-53.59	20230829	510	9.02	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
139	20240502	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-17	5	-2.98	96520572	173609	152.98	584	584	548	741	399	570	555.97	0.51	0	-18407	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	506	-2.28	1.31	12	0.19	-243.00	422.00	1198	20230829	-53.84	510	20240321	8.43	855	-35.32	20240202	510	8.43	20240321	1198	-53.84	20230829	510	8.43	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
140	20240502	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-15	5	-2.63	91582588	164679	145.11	584	584	548	741	399	570	556.13	0.51	0	-11400	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	508	-2.28	1.32	12	0.18	-243.00	422.00	1198	20230829	-53.67	510	20240321	8.82	855	-35.09	20240202	510	8.82	20240321	1198	-53.67	20230829	510	8.82	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
141	20240502	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-15	5	-2.63	85817467	154293	135.96	584	584	548	741	399	570	556.20	0.51	0	-10474	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	508	-2.28	1.32	12	0.17	-243.00	422.00	1198	20230829	-53.67	510	20240321	8.82	855	-35.09	20240202	510	8.82	20240321	1198	-53.67	20230829	510	8.82	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
142	20240502	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-17	5	-2.98	72091505	129389	114.02	584	584	553	741	399	570	557.17	0.51	0	-8494	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	506	-2.28	1.31	12	0.14	-243.00	422.00	1198	20230829	-53.84	510	20240321	8.43	855	-35.32	20240202	510	8.43	20240321	1198	-53.84	20230829	510	8.43	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
143	20240502	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-10	5	-1.75	26982178	48215	42.49	584	584	557	741	399	570	559.62	0.51	0	3261	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	512	-2.30	1.33	12	0.05	-243.00	422.00	1198	20230829	-53.26	510	20240321	9.80	855	-34.50	20240202	510	9.80	20240321	1198	-53.26	20230829	510	9.80	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
144	20240502	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	-7	5	-1.23	24551384	43875	38.66	584	584	557	741	399	570	559.58	0.51	0	3261	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	515	-2.32	1.33	12	0.05	-243.00	422.00	1198	20230829	-53.01	510	20240321	10.39	855	-34.15	20240202	510	10.39	20240321	1198	-53.01	20230829	510	10.39	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N
145	20240502	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-13	5	-2.28	5094793	9071	7.99	584	584	557	741	399	570	561.66	0.51	0	-478	578	573	568	563	558	576	566	457	171	500	380	1	1	91464525	509	-2.29	1.32	12	0.01	-243.00	422.00	1198	20230829	-53.51	510	20240321	9.22	855	-34.85	20240202	510	9.22	20240321	1198	-53.51	20230829	510	9.22	20240321	0.60	N	036180	500	457 억		465514	N	N	0	N	00	N