KissMeData/012700/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	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	72053910	13890	70.39	5170	5230	5150	6760	3640	5200	5187.45	7.14	0	-3077	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
3	20240531	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	68304020	13168	66.73	5170	5230	5150	6760	3640	5200	5187.12	7.14	0	-2770	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
4	20240531	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	44379780	8548	43.32	5170	5230	5150	6760	3640	5200	5191.83	7.14	0	-748	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
5	20240531	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	38343210	7385	37.43	5170	5230	5150	6760	3640	5200	5192.04	7.14	0	-418	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
6	20240531	120311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	28518770	5496	27.85	5170	5230	5150	6760	3640	5200	5189.00	7.14	0	-253	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1378	15.37	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
7	20240531	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	22060440	4256	21.57	5170	5230	5150	6760	3640	5200	5183.37	7.14	0	-53	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
8	20240531	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	15291690	2952	14.96	5170	5230	5150	6760	3640	5200	5180.11	7.14	0	-54	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.01	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
9	20240531	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	264590	51	0.26	5170	5200	5170	6760	3640	5200	5188.04	7.14	0	-2	5226	5212	5186	5172	5146	5220	5180	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1889511	N	N	0	N	00	N
10	20240530	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	102177210	19728	78.96	5200	5200	5160	6760	3640	5200	5178.76	7.14	0	1263	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.07	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
11	20240530	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-20	5	-0.38	91076000	17588	70.40	5200	5200	5160	6760	3640	5200	5178.30	7.14	0	1260	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1370	15.28	0.32	12	0.07	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
12	20240530	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	74869580	14458	57.87	5200	5200	5160	6760	3640	5200	5178.42	7.14	0	1478	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
13	20240530	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-20	5	-0.38	66759320	12892	51.60	5200	5200	5160	6760	3640	5200	5178.35	7.14	0	1499	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1370	15.28	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
14	20240530	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-20	5	-0.38	59350850	11462	45.88	5200	5200	5160	6760	3640	5200	5178.05	7.14	0	1601	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1370	15.28	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.66	5070	20231024	2.17	6930	-25.25	20240205	5090	1.77	20240419	7580	-31.66	20230608	5070	2.17	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
15	20240530	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	39130080	7552	30.23	5200	5200	5170	6760	3640	5200	5181.42	7.14	0	1753	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
16	20240530	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	23044150	4449	17.81	5200	5200	5170	6760	3640	5200	5179.62	7.14	0	766	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.02	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
17	20240530	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	748580	144	0.58	5200	5200	5180	6760	3640	5200	5198.47	7.14	0	0	5246	5222	5196	5172	5146	5235	5185	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.88	N	012700	500	137 억		1888254	N	N	0	N	00	N
18	20240529	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	129822410	24984	233.17	5180	5220	5170	6760	3640	5200	5196.22	7.14	0	-1247	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
19	20240529	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	127618270	24560	229.21	5180	5220	5170	6760	3640	5200	5196.18	7.14	0	-1251	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
20	20240529	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	117647700	22643	211.32	5180	5220	5170	6760	3640	5200	5195.76	7.14	0	-1278	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1378	15.37	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
21	20240529	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	108000920	20788	194.01	5180	5220	5170	6760	3640	5200	5195.35	7.14	0	-1278	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1378	15.37	0.32	12	0.08	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
22	20240529	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	20	2	0.38	89165560	17162	160.17	5180	5220	5170	6760	3640	5200	5195.52	7.14	0	-1318	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1380	15.40	0.32	12	0.06	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
23	20240529	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	10	2	0.19	66403540	12795	119.41	5180	5210	5170	6760	3640	5200	5189.80	7.14	0	-1318	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1378	15.37	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
24	20240529	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-10	5	-0.19	13970540	2697	25.17	5180	5200	5170	6760	3640	5200	5180.03	7.14	0	-677	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.01	339.00	16069.00	7580	20230608	-31.53	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7580	-31.53	20230608	5070	2.37	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
25	20240529	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	1191590	230	2.15	5180	5200	5180	6760	3640	5200	5180.83	7.14	0	-23	5260	5230	5200	5170	5140	5215	5155	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889501	N	N	0	N	00	N
26	20240528	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-10	5	-0.19	55607890	10715	22.80	5230	5230	5170	6770	3650	5210	5189.71	7.14	0	225	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1375	15.34	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
27	20240528	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-10	5	-0.19	54162340	10437	22.21	5230	5230	5170	6770	3650	5210	5189.45	7.14	0	194	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1375	15.34	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
28	20240528	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-10	5	-0.19	51437540	9913	21.09	5230	5230	5170	6770	3650	5210	5188.90	7.14	0	433	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1375	15.34	0.32	12	0.04	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
29	20240528	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	0	3	0.00	44488810	8577	18.25	5230	5230	5170	6770	3650	5210	5186.99	7.14	0	447	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1378	15.37	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
30	20240528	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	0	3	0.00	43754500	8436	17.95	5230	5230	5170	6770	3650	5210	5186.64	7.14	0	447	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1378	15.37	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
31	20240528	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-10	5	-0.19	42182790	8134	17.31	5230	5230	5170	6770	3650	5210	5185.98	7.14	0	446	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1375	15.34	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
32	20240528	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-10	5	-0.19	37366440	7208	15.34	5230	5230	5170	6770	3650	5210	5184.02	7.14	0	670	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1375	15.34	0.32	12	0.03	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
33	20240528	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	10	2	0.19	422830	81	0.17	5230	5230	5220	6770	3650	5210	5220.12	7.14	0	-50	5303	5256	5213	5166	5123	5235	5145	138	1560	500	3750	10	1	26446135	1380	15.40	0.32	12	0.00	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.89	N	012700	500	137 억		1889276	N	N	0	N	00	N
34	20240527	160300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-20	5	-0.38	244653810	46988	215.59	5260	5260	5170	6790	3670	5230	5206.73	7.15	0	-2868	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1378	15.37	0.32	12	0.18	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
35	20240527	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-30	5	-0.57	242554030	46585	213.74	5260	5260	5170	6790	3670	5230	5206.70	7.15	0	-2875	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1375	15.34	0.32	12	0.18	339.00	16069.00	7580	20230608	-31.40	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7580	-31.40	20230608	5070	2.56	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
36	20240527	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-10	5	-0.19	165009480	31631	145.13	5260	5260	5200	6790	3670	5230	5216.70	7.15	0	-3184	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1380	15.40	0.32	12	0.12	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
37	20240527	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-10	5	-0.19	129987120	24900	114.25	5260	5260	5200	6790	3670	5230	5220.37	7.15	0	-2503	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1380	15.40	0.32	12	0.09	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
38	20240527	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-20	5	-0.38	107863410	20653	94.76	5260	5260	5210	6790	3670	5230	5222.65	7.15	0	-308	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1378	15.37	0.32	12	0.08	339.00	16069.00	7580	20230608	-31.27	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7580	-31.27	20230608	5070	2.76	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
39	20240527	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-10	5	-0.19	62336460	11923	54.71	5260	5260	5220	6790	3670	5230	5228.25	7.15	0	149	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1380	15.40	0.32	12	0.05	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
40	20240527	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	0	3	0.00	36722060	7020	32.21	5260	5260	5220	6790	3670	5230	5231.06	7.15	0	149	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1383	15.43	0.33	12	0.03	339.00	16069.00	7580	20230608	-31.00	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7580	-31.00	20230608	5070	3.16	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
41	20240527	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	10	2	0.19	849990	162	0.74	5260	5260	5240	6790	3670	5230	5246.96	7.15	0	-95	5283	5256	5233	5206	5183	5245	5195	138	1560	500	3760	10	1	26446135	1386	15.46	0.33	12	0.00	339.00	16069.00	7580	20230608	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.89	N	012700	500	137 억		1892146	N	N	0	N	00	N
42	20240524	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-30	5	-0.57	113943800	21795	100.23	5260	5260	5210	6830	3690	5260	5227.98	7.15	0	320	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1383	15.43	0.33	12	0.08	339.00	16069.00	7580	20230608	-31.00	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7580	-31.00	20230608	5070	3.16	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
43	20240524	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-40	5	-0.76	90228520	17257	79.36	5260	5260	5210	6830	3690	5260	5228.52	7.15	0	319	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1380	15.40	0.32	12	0.07	339.00	16069.00	7580	20230608	-31.13	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7580	-31.13	20230608	5070	2.96	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
44	20240524	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-10	5	-0.19	65191510	12468	57.34	5260	5260	5210	6830	3690	5260	5228.71	7.15	0	319	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.05	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
45	20240524	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-10	5	-0.19	62711000	11995	55.16	5260	5260	5210	6830	3690	5260	5228.10	7.15	0	319	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.05	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
46	20240524	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-10	5	-0.19	54807300	10488	48.23	5260	5260	5210	6830	3690	5260	5225.72	7.15	0	319	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.04	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
47	20240524	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-30	5	-0.57	51480580	9853	45.31	5260	5260	5210	6830	3690	5260	5224.86	7.15	0	162	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1383	15.43	0.33	12	0.04	339.00	16069.00	7580	20230608	-31.00	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7580	-31.00	20230608	5070	3.16	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
48	20240524	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-10	5	-0.19	35589540	6812	31.33	5260	5260	5210	6830	3690	5260	5224.54	7.15	0	-7	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.03	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
49	20240524	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-10	5	-0.19	377830	72	0.33	5260	5260	5230	6830	3690	5260	5247.64	7.15	0	-2	5326	5292	5256	5222	5186	5275	5205	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.00	339.00	16069.00	7580	20230608	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.90	N	012700	500	137 억		1891827	N	N	0	N	00	N
50	20240523	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	113912760	21714	121.11	5270	5290	5220	6850	3690	5270	5246.05	7.15	0	1017	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1391	15.52	0.33	12	0.08	339.00	16069.00	7580	20230516	-30.61	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7580	-30.61	20230608	5070	3.75	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
51	20240523	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-20	5	-0.38	104894100	19998	111.54	5270	5290	5220	6850	3690	5270	5245.23	7.15	0	1102	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1388	15.49	0.33	12	0.08	339.00	16069.00	7580	20230516	-30.74	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7580	-30.74	20230608	5070	3.55	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
52	20240523	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	95293580	18172	101.36	5270	5290	5220	6850	3690	5270	5243.98	7.15	0	1102	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1391	15.52	0.33	12	0.07	339.00	16069.00	7580	20230516	-30.61	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7580	-30.61	20230608	5070	3.75	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
53	20240523	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	91880670	17522	97.73	5270	5290	5220	6850	3690	5270	5243.73	7.15	0	1102	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1391	15.52	0.33	12	0.07	339.00	16069.00	7580	20230516	-30.61	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7580	-30.61	20230608	5070	3.75	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
54	20240523	120252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-30	5	-0.57	85027630	16218	90.46	5270	5290	5220	6850	3690	5270	5242.79	7.15	0	1102	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1386	15.46	0.33	12	0.06	339.00	16069.00	7580	20230516	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
55	20240523	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-30	5	-0.57	68731040	13109	73.12	5270	5290	5220	6850	3690	5270	5243.04	7.15	0	1102	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1386	15.46	0.33	12	0.05	339.00	16069.00	7580	20230516	-30.87	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7580	-30.87	20230608	5070	3.35	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
56	20240523	100250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-40	5	-0.76	56570940	10792	60.19	5270	5290	5220	6850	3690	5270	5241.93	7.15	0	1293	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1383	15.43	0.33	12	0.04	339.00	16069.00	7580	20230516	-31.00	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7580	-31.00	20230608	5070	3.16	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
57	20240523	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	20	2	0.38	26370	5	0.03	5270	5290	5270	6850	3690	5270	5274.00	7.15	0	0	5356	5312	5286	5242	5216	5300	5230	138	1580	500	3790	10	1	26446135	1399	15.60	0.33	12	0.00	339.00	16069.00	7580	20230516	-30.21	5070	20231024	4.34	6930	-23.67	20240205	5090	3.93	20240419	7580	-30.21	20230608	5070	4.34	20231024	0.90	N	012700	500	137 억		1890810	N	N	0	N	00	N
58	20240522	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	0	3	0.00	94241000	17859	86.61	5330	5330	5260	6850	3690	5270	5276.95	7.15	0	-1309	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1394	15.55	0.33	12	0.07	339.00	16069.00	7720	20230515	-31.74	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7580	-30.47	20230608	5070	3.94	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
59	20240522	150251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	10	2	0.19	82044760	15547	75.39	5330	5330	5260	6850	3690	5270	5277.21	7.15	0	-1310	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1396	15.58	0.33	12	0.06	339.00	16069.00	7720	20230515	-31.61	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
60	20240522	140251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	10	2	0.19	76041670	14410	69.88	5330	5330	5260	6850	3690	5270	5277.01	7.15	0	-1310	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1396	15.58	0.33	12	0.05	339.00	16069.00	7720	20230515	-31.61	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
61	20240522	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	0	3	0.00	72656540	13768	66.77	5330	5330	5260	6850	3690	5270	5277.20	7.15	0	-1310	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1394	15.55	0.33	12	0.05	339.00	16069.00	7720	20230515	-31.74	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7580	-30.47	20230608	5070	3.94	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
62	20240522	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	10	2	0.19	68506080	12981	62.95	5330	5330	5260	6850	3690	5270	5277.41	7.15	0	-1182	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1396	15.58	0.33	12	0.05	339.00	16069.00	7720	20230515	-31.61	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
63	20240522	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	50409720	9545	46.29	5330	5330	5260	6850	3690	5270	5281.27	7.15	0	-824	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1391	15.52	0.33	12	0.04	339.00	16069.00	7720	20230515	-31.87	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7580	-30.61	20230608	5070	3.75	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
64	20240522	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	10	2	0.19	16166460	3058	14.83	5330	5330	5260	6850	3690	5270	5286.61	7.15	0	-824	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1396	15.58	0.33	12	0.01	339.00	16069.00	7720	20230515	-31.61	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
65	20240522	090251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	30	2	0.57	2302500	432	2.09	5330	5330	5300	6850	3690	5270	5329.86	7.15	0	-64	5396	5332	5296	5232	5196	5315	5215	138	1580	500	3790	10	1	26446135	1402	15.63	0.33	12	0.00	339.00	16069.00	7720	20230515	-31.35	5070	20231024	4.54	6930	-23.52	20240205	5090	4.13	20240419	7580	-30.08	20230608	5070	4.54	20231024	0.91	N	012700	500	137 억		1892120	N	N	0	N	00	N
66	20240521	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-20	5	-0.38	107376220	20321	63.06	5360	5360	5260	6870	3710	5290	5284.03	7.18	0	-6912	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1394	15.55	0.33	12	0.08	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7580	-30.47	20230608	5070	3.94	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
67	20240521	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	97779890	18502	57.42	5360	5360	5260	6870	3710	5290	5284.83	7.18	0	-6869	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1396	15.58	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.87	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
68	20240521	140250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	79858220	15102	46.87	5360	5360	5270	6870	3710	5290	5287.92	7.18	0	-5014	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1396	15.58	0.33	12	0.06	339.00	16069.00	7750	20230512	-31.87	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
69	20240521	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	72858800	13776	42.75	5360	5360	5270	6870	3710	5290	5288.82	7.18	0	-4353	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1396	15.58	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.87	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7580	-30.34	20230608	5070	4.14	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
70	20240521	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-20	5	-0.38	53420340	10091	31.32	5360	5360	5270	6870	3710	5290	5293.86	7.18	0	-2976	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1394	15.55	0.33	12	0.04	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7580	-30.47	20230608	5070	3.94	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
71	20240521	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	0	3	0.00	43897890	8288	25.72	5360	5360	5280	6870	3710	5290	5296.56	7.18	0	-2410	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1399	15.60	0.33	12	0.03	339.00	16069.00	7750	20230512	-31.74	5070	20231024	4.34	6930	-23.67	20240205	5090	3.93	20240419	7580	-30.21	20230608	5070	4.34	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
72	20240521	100252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	10	2	0.19	33349540	6292	19.53	5360	5360	5290	6870	3710	5290	5300.31	7.18	0	-1830	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1402	15.63	0.33	12	0.02	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5090	4.13	20240419	7580	-30.08	20230608	5070	4.54	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
73	20240521	090249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	60	2	1.13	6128920	1148	3.56	5360	5360	5290	6870	3710	5290	5338.78	7.18	0	261	5416	5352	5316	5252	5216	5335	5235	138	1580	500	3800	10	1	26446135	1415	15.78	0.33	12	0.00	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7580	-29.42	20230608	5070	5.52	20231024	0.91	N	012700	500	137 억		1899033	N	N	0	N	00	N
74	20240517	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	0	3	0.00	118282800	22190	106.30	5310	5390	5290	6940	3740	5340	5330.41	7.20	0	-3564	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1412	15.75	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7580	-29.55	20230608	5070	5.33	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
75	20240517	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	10	2	0.19	111803260	20978	100.49	5310	5390	5290	6940	3740	5340	5329.55	7.20	0	-3239	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1415	15.78	0.33	12	0.08	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7580	-29.42	20230608	5070	5.52	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
76	20240517	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	10	2	0.19	102865120	19301	92.46	5310	5390	5290	6940	3740	5340	5329.52	7.20	0	-3198	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1415	15.78	0.33	12	0.07	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7580	-29.42	20230608	5070	5.52	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
77	20240517	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	0	3	0.00	74718010	13997	67.05	5310	5390	5310	6940	3740	5340	5338.14	7.20	0	-2885	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1412	15.75	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7580	-29.55	20230608	5070	5.33	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
78	20240517	120248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-10	5	-0.19	61577950	11526	55.21	5310	5390	5310	6940	3740	5340	5342.53	7.20	0	-2793	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1410	15.72	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7580	-29.68	20230608	5070	5.13	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
79	20240517	110248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-20	5	-0.37	52296860	9783	46.86	5310	5390	5310	6940	3740	5340	5345.69	7.20	0	-2569	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1407	15.69	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7580	-29.82	20230608	5070	4.93	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
80	20240517	100246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	20	2	0.37	35086550	6562	31.43	5310	5390	5310	6940	3740	5340	5346.93	7.20	0	-711	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1418	15.81	0.33	12	0.02	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7580	-29.29	20230608	5070	5.72	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
81	20240517	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	50	2	0.94	3149910	592	2.84	5310	5390	5310	6940	3740	5340	5320.79	7.20	0	-121	5426	5382	5356	5312	5286	5370	5300	138	1600	500	3840	10	1	26446135	1425	15.90	0.34	12	0.00	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5090	5.89	20240419	7580	-28.89	20230608	5070	6.31	20231024	0.91	N	012700	500	137 억		1904478	N	N	0	N	00	N
82	20240516	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	0	3	0.00	111217170	20778	168.58	5400	5400	5330	6940	3740	5340	5352.64	7.21	0	-2287	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1412	15.75	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7580	-29.55	20230516	5070	5.33	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
83	20240516	150246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	0	3	0.00	101040830	18873	153.13	5400	5400	5330	6940	3740	5340	5353.72	7.21	0	-2287	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1412	15.75	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7580	-29.55	20230516	5070	5.33	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
84	20240516	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	10	2	0.19	68804730	12837	104.15	5400	5400	5330	6940	3740	5340	5359.88	7.21	0	-2070	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1415	15.78	0.33	12	0.05	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7580	-29.42	20230516	5070	5.52	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
85	20240516	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	10	2	0.19	53603690	9989	81.05	5400	5400	5340	6940	3740	5340	5366.27	7.21	0	-2027	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1415	15.78	0.33	12	0.04	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7580	-29.42	20230516	5070	5.52	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
86	20240516	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	20	2	0.37	49371460	9198	74.63	5400	5400	5340	6940	3740	5340	5367.63	7.21	0	-2027	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1418	15.81	0.33	12	0.03	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7580	-29.29	20230516	5070	5.72	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
87	20240516	110246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	40	2	0.75	38963410	7253	58.85	5400	5400	5360	6940	3740	5340	5372.04	7.21	0	-1256	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1423	15.87	0.33	12	0.03	339.00	16069.00	7750	20230512	-30.58	5070	20231024	6.11	6930	-22.37	20240205	5090	5.70	20240419	7580	-29.02	20230516	5070	6.11	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
88	20240516	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	50	2	0.94	24111270	4485	36.39	5400	5400	5360	6940	3740	5340	5375.98	7.21	0	540	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1425	15.90	0.34	12	0.02	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5090	5.89	20240419	7580	-28.89	20230516	5070	6.31	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
89	20240516	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	20	2	0.37	3671760	682	5.53	5400	5400	5360	6940	3740	5340	5383.81	7.21	0	18	5393	5366	5333	5306	5273	5370	5310	138	1600	500	3840	10	1	26446135	1418	15.81	0.33	12	0.00	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7580	-29.29	20230516	5070	5.72	20231024	0.89	N	012700	500	137 억		1906767	N	N	0	N	00	N
90	20240514	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	30	2	0.56	60653480	11385	29.56	5340	5360	5300	6900	3720	5310	5327.48	7.21	0	-1014	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1412	15.75	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7720	-30.83	20230515	5070	5.33	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
91	20240514	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	20	2	0.38	57494290	10792	28.02	5340	5360	5300	6900	3720	5310	5327.49	7.21	0	-1014	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1410	15.72	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7720	-30.96	20230515	5070	5.13	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
92	20240514	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	20	2	0.38	50016520	9392	24.38	5340	5360	5300	6900	3720	5310	5325.44	7.21	0	-883	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1410	15.72	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7720	-30.96	20230515	5070	5.13	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
93	20240514	130249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	30	2	0.56	41129860	7722	20.05	5340	5360	5300	6900	3720	5310	5326.32	7.21	0	-853	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1412	15.75	0.33	12	0.03	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7720	-30.83	20230515	5070	5.33	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
94	20240514	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	30	2	0.56	33470680	6283	16.31	5340	5360	5300	6900	3720	5310	5327.18	7.21	0	-801	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1412	15.75	0.33	12	0.02	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7720	-30.83	20230515	5070	5.33	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
95	20240514	110248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	50	2	0.94	30230000	5676	14.73	5340	5360	5300	6900	3720	5310	5325.93	7.21	0	-456	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1418	15.81	0.33	12	0.02	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7720	-30.57	20230515	5070	5.72	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
96	20240514	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	20	2	0.38	16510630	3104	8.06	5340	5350	5300	6900	3720	5310	5319.15	7.21	0	-558	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1410	15.72	0.33	12	0.01	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7720	-30.96	20230515	5070	5.13	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
97	20240514	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	20	2	0.38	922010	173	0.45	5340	5340	5310	6900	3720	5310	5329.54	7.21	0	-75	5516	5412	5356	5252	5196	5385	5225	138	1590	500	3820	10	1	26446135	1410	15.72	0.33	12	0.00	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7720	-30.96	20230515	5070	5.13	20231024	0.90	N	012700	500	137 억		1907782	N	N	0	N	00	N
98	20240513	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-140	5	-2.57	202704310	37901	27.31	5460	5460	5300	7080	3820	5450	5348.26	7.24	0	-5994	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1404	15.66	0.33	12	0.14	339.00	16069.00	7750	20230512	-31.48	5070	20231024	4.73	6930	-23.38	20240205	5090	4.32	20240419	7720	-31.22	20230515	5070	4.73	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
99	20240513	150249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-130	5	-2.39	190244700	35560	25.62	5460	5460	5300	7080	3820	5450	5349.96	7.24	0	-5578	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1407	15.69	0.33	12	0.13	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7720	-31.09	20230515	5070	4.93	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
100	20240513	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-110	5	-2.02	178165300	33290	23.99	5460	5460	5300	7080	3820	5450	5351.92	7.24	0	-3810	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1412	15.75	0.33	12	0.13	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7720	-30.83	20230515	5070	5.33	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
101	20240513	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-110	5	-2.02	153944160	28737	20.70	5460	5460	5300	7080	3820	5450	5357.00	7.24	0	-2874	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1412	15.75	0.33	12	0.11	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7720	-30.83	20230515	5070	5.33	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
102	20240513	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-80	5	-1.47	82274360	15287	11.01	5460	5460	5340	7080	3820	5450	5381.98	7.24	0	-2071	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1420	15.84	0.33	12	0.06	339.00	16069.00	7750	20230512	-30.71	5070	20231024	5.92	6930	-22.51	20240205	5090	5.50	20240419	7720	-30.44	20230515	5070	5.92	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
103	20240513	110249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-90	5	-1.65	76434410	14197	10.23	5460	5460	5340	7080	3820	5450	5383.84	7.24	0	-1718	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1418	15.81	0.33	12	0.05	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7720	-30.57	20230515	5070	5.72	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
104	20240513	100249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-60	5	-1.10	41229700	7625	5.49	5460	5460	5370	7080	3820	5450	5407.17	7.24	0	-850	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1425	15.90	0.34	12	0.03	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5090	5.89	20240419	7720	-30.18	20230515	5070	6.31	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
105	20240513	090248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-20	5	-0.37	2492720	457	0.33	5460	5460	5430	7080	3820	5450	5454.53	7.24	0	-322	5676	5562	5386	5272	5096	5620	5330	138	1630	500	3920	10	1	26446135	1436	16.02	0.34	12	0.00	339.00	16069.00	7750	20230512	-29.94	5070	20231024	7.10	6930	-21.65	20240205	5090	6.68	20240419	7720	-29.66	20230515	5070	7.10	20231024	0.90	N	012700	500	137 억		1913708	N	N	0	N	00	N
106	20240510	160242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	240	2	4.61	741811530	137861	864.93	5270	5500	5210	6770	3650	5210	5380.48	7.31	0	-18363	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1441	16.08	0.34	12	0.52	339.00	16069.00	7750	20230512	-29.68	5070	20231024	7.50	6930	-21.36	20240205	5090	7.07	20240419	7750	-29.68	20230512	5070	7.50	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
107	20240510	150243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	260	2	4.99	704733810	131072	822.34	5270	5500	5210	6770	3650	5210	5376.69	7.31	0	-18325	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1447	16.14	0.34	12	0.50	339.00	16069.00	7750	20230512	-29.42	5070	20231024	7.89	6930	-21.07	20240205	5090	7.47	20240419	7750	-29.42	20230512	5070	7.89	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
108	20240510	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	70	2	1.34	262702100	49342	309.57	5270	5400	5210	6770	3650	5210	5324.11	7.31	0	-12539	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1396	15.58	0.33	12	0.19	339.00	16069.00	7750	20230512	-31.87	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7750	-31.87	20230512	5070	4.14	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
109	20240510	130242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	60	2	1.15	145441870	27407	171.95	5270	5400	5210	6770	3650	5210	5306.74	7.31	0	-5006	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1394	15.55	0.33	12	0.10	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7750	-32.00	20230512	5070	3.94	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
110	20240510	120242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	40	2	0.77	132860510	25008	156.90	5270	5400	5210	6770	3650	5210	5312.72	7.31	0	-4572	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1388	15.49	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7750	-32.26	20230512	5070	3.55	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
111	20240510	110241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	50	2	0.96	123273770	23177	145.41	5270	5400	5210	6770	3650	5210	5318.80	7.31	0	-4723	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1391	15.52	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.13	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7750	-32.13	20230512	5070	3.75	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
112	20240510	100243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	110	2	2.11	111973290	21032	131.95	5270	5400	5210	6770	3650	5210	5323.95	7.31	0	-4318	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1407	15.69	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
113	20240510	090243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	10	2	0.19	838600	160	1.00	5270	5270	5220	6770	3650	5210	5241.25	7.31	0	13	5303	5256	5233	5186	5163	5245	5175	138	1560	500	3750	10	1	26446135	1380	15.40	0.32	12	0.00	339.00	16069.00	7750	20230512	-32.65	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7750	-32.65	20230512	5070	2.96	20231024	0.90	N	012700	500	137 억		1934094	N	N	0	N	00	N
114	20240509	160246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-20	5	-0.38	82919500	15862	28.26	5220	5280	5210	6790	3670	5230	5227.89	7.32	0	-593	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1378	15.37	0.32	12	0.06	339.00	16069.00	7750	20230512	-32.77	5070	20231024	2.76	6930	-24.82	20240205	5090	2.36	20240419	7750	-32.77	20230512	5070	2.76	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
115	20240509	150247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-10	5	-0.19	76827750	14693	26.18	5220	5280	5210	6790	3670	5230	5228.87	7.32	0	-479	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1380	15.40	0.32	12	0.06	339.00	16069.00	7750	20230512	-32.65	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7750	-32.65	20230512	5070	2.96	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
116	20240509	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	0	3	0.00	72290660	13825	24.63	5220	5280	5210	6790	3670	5230	5228.98	7.32	0	-155	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1383	15.43	0.33	12	0.05	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
117	20240509	130244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	20	2	0.38	60680370	11606	20.68	5220	5280	5210	6790	3670	5230	5228.36	7.32	0	431	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1388	15.49	0.33	12	0.04	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7750	-32.26	20230512	5070	3.55	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
118	20240509	120243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	0	3	0.00	49758080	9523	16.97	5220	5260	5210	6790	3670	5230	5225.04	7.32	0	985	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1383	15.43	0.33	12	0.04	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
119	20240509	110239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	10	2	0.19	38518920	7375	13.14	5220	5250	5210	6790	3670	5230	5222.90	7.32	0	1052	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1386	15.46	0.33	12	0.03	339.00	16069.00	7750	20230512	-32.39	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7750	-32.39	20230512	5070	3.35	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
120	20240509	100240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	0	3	0.00	21667450	4149	7.39	5220	5250	5210	6790	3670	5230	5222.33	7.32	0	902	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1383	15.43	0.33	12	0.02	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
121	20240509	090239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-10	5	-0.19	1560780	299	0.53	5220	5220	5220	6790	3670	5230	5220.00	7.32	0	-36	5410	5320	5220	5130	5030	5365	5175	138	1560	500	3760	10	1	26446135	1380	15.40	0.32	12	0.00	339.00	16069.00	7750	20230512	-32.65	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7750	-32.65	20230512	5070	2.96	20231024	0.91	N	012700	500	137 억		1934687	N	N	0	N	00	N
122	20240508	160239	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5230	-30	5	-0.57	290726280	56129	217.84	5200	5310	5120	6830	3690	5260	5179.61	7.29	0	6357	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1383	15.43	0.33	12	0.21	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
123	20240508	150242	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5230	-30	5	-0.57	283943990	54831	212.80	5200	5310	5120	6830	3690	5260	5178.53	7.29	0	7033	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1383	15.43	0.33	12	0.21	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
124	20240508	140238	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5230	-30	5	-0.57	272042320	52546	203.94	5200	5310	5120	6830	3690	5260	5177.22	7.29	0	7160	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1383	15.43	0.33	12	0.20	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
125	20240508	130237	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5240	-20	5	-0.38	260390130	50316	195.28	5200	5310	5120	6830	3690	5260	5175.10	7.29	0	7102	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1386	15.46	0.33	12	0.19	339.00	16069.00	7750	20230512	-32.39	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7750	-32.39	20230512	5070	3.35	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
126	20240508	120239	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5200	-60	5	-1.14	254989720	49283	191.27	5200	5310	5120	6830	3690	5260	5173.99	7.29	0	6806	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1375	15.34	0.32	12	0.19	339.00	16069.00	7750	20230512	-32.90	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7750	-32.90	20230512	5070	2.56	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
127	20240508	110300	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5190	-70	5	-1.33	243247060	47023	182.50	5200	5310	5120	6830	3690	5260	5172.94	7.29	0	6360	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1373	15.31	0.32	12	0.18	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7750	-33.03	20230512	5070	2.37	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
128	20240508	100242	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5160	-100	5	-1.90	136597130	26315	102.13	5200	5310	5140	6830	3690	5260	5190.85	7.29	0	822	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1365	15.22	0.32	12	0.10	339.00	16069.00	7750	20230512	-33.42	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7750	-33.42	20230512	5070	1.78	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
129	20240508	090239	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	5250	-10	5	-0.19	20646710	3970	15.41	5200	5260	5200	6830	3690	5260	5200.68	7.29	0	-579	5400	5330	5280	5210	5160	5305	5185	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.02	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7750	-32.26	20230512	5070	3.55	20231024	0.98	N	012700	500	137 억		1928330	N	N	0	N	00	N
130	20240503	160244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-30	5	-0.57	178561390	33837	116.90	5290	5360	5260	6890	3710	5300	5277.10	7.31	0	-2591	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1394	15.55	0.33	12	0.13	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7750	-32.00	20230512	5070	3.94	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
131	20240503	150245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-30	5	-0.57	173800820	32933	113.77	5290	5360	5260	6890	3710	5300	5277.41	7.31	0	-2659	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1394	15.55	0.33	12	0.12	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7750	-32.00	20230512	5070	3.94	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
132	20240503	140244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-30	5	-0.57	124336580	23544	81.34	5290	5360	5260	6890	3710	5300	5281.03	7.31	0	-2860	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1394	15.55	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7750	-32.00	20230512	5070	3.94	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
133	20240503	130245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-10	5	-0.19	115696080	21906	75.68	5290	5360	5260	6890	3710	5300	5281.48	7.31	0	-3016	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1399	15.60	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.74	5070	20231024	4.34	6930	-23.67	20240205	5090	3.93	20240419	7750	-31.74	20230512	5070	4.34	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
134	20240503	120244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-10	5	-0.19	108344480	20516	70.88	5290	5360	5260	6890	3710	5300	5280.97	7.31	0	-2925	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1399	15.60	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.74	5070	20231024	4.34	6930	-23.67	20240205	5090	3.93	20240419	7750	-31.74	20230512	5070	4.34	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
135	20240503	110243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-30	5	-0.57	79977880	15134	52.28	5290	5360	5270	6890	3710	5300	5284.65	7.31	0	-3791	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1394	15.55	0.33	12	0.06	339.00	16069.00	7750	20230512	-32.00	5070	20231024	3.94	6930	-23.95	20240205	5090	3.54	20240419	7750	-32.00	20230512	5070	3.94	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
136	20240503	100242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-10	5	-0.19	23410310	4420	15.27	5290	5360	5270	6890	3710	5300	5296.45	7.31	0	-2721	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1399	15.60	0.33	12	0.02	339.00	16069.00	7750	20230512	-31.74	5070	20231024	4.34	6930	-23.67	20240205	5090	3.93	20240419	7750	-31.74	20230512	5070	4.34	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
137	20240503	090242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	50	2	0.94	544740	102	0.35	5290	5360	5290	6890	3710	5300	5340.59	7.31	0	8	5386	5342	5316	5272	5246	5330	5260	138	1590	500	3810	10	1	26446135	1415	15.78	0.33	12	0.00	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7750	-30.97	20230512	5070	5.52	20231024	1.01	N	012700	500	137 억		1933505	N	N	0	N	00	N
138	20240502	160241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-60	5	-1.12	152740680	28734	88.76	5350	5360	5290	6960	3760	5360	5315.68	7.35	0	-11330	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1402	15.63	0.33	12	0.11	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5090	4.13	20240419	7750	-31.61	20230512	5070	4.54	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
139	20240502	150243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-60	5	-1.12	146088890	27479	84.88	5350	5360	5290	6960	3760	5360	5316.38	7.35	0	-10706	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1402	15.63	0.33	12	0.10	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5090	4.13	20240419	7750	-31.61	20230512	5070	4.54	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
140	20240502	140241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-40	5	-0.75	122831150	23098	71.35	5350	5360	5290	6960	3760	5360	5317.83	7.35	0	-7112	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.09	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
141	20240502	130241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-40	5	-0.75	114789540	21586	66.68	5350	5360	5290	6960	3760	5360	5317.78	7.35	0	-6245	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
142	20240502	120240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-40	5	-0.75	76238660	14319	44.23	5350	5360	5300	6960	3760	5360	5324.30	7.35	0	-4628	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
143	20240502	110240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-20	5	-0.37	64464680	12104	37.39	5350	5360	5300	6960	3760	5360	5325.90	7.35	0	-2981	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1412	15.75	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
144	20240502	100240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-40	5	-0.75	23406550	4391	13.56	5350	5360	5320	6960	3760	5360	5330.57	7.35	0	-1327	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.02	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N
145	20240502	090240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-30	5	-0.56	1889910	354	1.09	5350	5360	5330	6960	3760	5360	5338.73	7.35	0	0	5440	5400	5340	5300	5240	5420	5320	138	1600	500	3850	10	1	26446135	1410	15.72	0.33	12	0.00	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.01	N	012700	500	137 억		1944806	N	N	0	N	00	N