KissMeData/051500/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	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21650	150	2	0.70	373573800	17228	63.66	21600	21850	21500	27950	15050	21500	21684.16	15.14	0	-7169	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2570	4.72	0.89	12	0.15	4589.00	24396.00	30600	20230614	-29.25	19650	20231020	10.18	27500	-21.27	20240205	21500	0.70	20240531	30600	-29.25	20230614	19650	10.18	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
3	20240531	150535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21700	200	2	0.93	344726850	15893	58.72	21600	21850	21500	27950	15050	21500	21690.54	15.14	0	-6752	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2576	4.73	0.89	12	0.13	4589.00	24396.00	30600	20230614	-29.08	19650	20231020	10.43	27500	-21.09	20240205	21500	0.93	20240531	30600	-29.08	20230614	19650	10.43	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
4	20240531	140538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	250	2	1.16	273992400	12624	46.64	21600	21850	21500	27950	15050	21500	21704.17	15.14	0	-6790	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2582	4.74	0.89	12	0.11	4589.00	24396.00	30600	20230614	-28.92	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240531	30600	-28.92	20230614	19650	10.69	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
5	20240531	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	250	2	1.16	244167100	11250	41.57	21600	21850	21500	27950	15050	21500	21703.83	15.14	0	-5970	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2582	4.74	0.89	12	0.09	4589.00	24396.00	30600	20230614	-28.92	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240531	30600	-28.92	20230614	19650	10.69	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
6	20240531	120542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21800	300	2	1.40	213777100	9854	36.41	21600	21850	21500	27950	15050	21500	21694.55	15.14	0	-5207	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2588	4.75	0.89	12	0.08	4589.00	24396.00	30600	20230614	-28.76	19650	20231020	10.94	27500	-20.73	20240205	21500	1.40	20240531	30600	-28.76	20230614	19650	10.94	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
7	20240531	110539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21850	350	2	1.63	157711450	7276	26.88	21600	21850	21500	27950	15050	21500	21675.69	15.14	0	-3673	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2594	4.76	0.90	12	0.06	4589.00	24396.00	30600	20230614	-28.59	19650	20231020	11.20	27500	-20.55	20240205	21500	1.63	20240531	30600	-28.59	20230614	19650	11.20	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
8	20240531	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	250	2	1.16	79985800	3702	13.68	21600	21750	21500	27950	15050	21500	21606.25	15.14	0	-1181	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2582	4.74	0.89	12	0.03	4589.00	24396.00	30600	20230614	-28.92	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240531	30600	-28.92	20230614	19650	10.69	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
9	20240531	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	100	2	0.47	13168500	610	2.25	21600	21600	21550	27950	15050	21500	21588.43	15.14	0	-5	22300	21900	21700	21300	21100	21800	21200	119	6450	1000	15480	50	1	11871586	2564	4.71	0.89	12	0.01	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21500	0.47	20240416	30600	-29.41	20230614	19650	9.92	20231020	1.23	N	051500	1000	118 억		1797788	N	N	0	N	00	N
10	20240530	160535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21500	-500	5	-2.27	583775850	26951	92.94	21850	22100	21500	28600	15400	22000	21661.84	15.22	0	-9119	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2552	4.69	0.88	12	0.23	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21500	0.00	20240530	30600	-29.74	20230614	19650	9.41	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
11	20240530	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	-400	5	-1.82	559555950	25826	89.06	21850	22100	21500	28600	15400	22000	21666.38	15.22	0	-8694	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2564	4.71	0.89	12	0.22	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21500	0.47	20240530	30600	-29.41	20230614	19650	9.92	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
12	20240530	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21550	-450	5	-2.05	529518650	24432	84.26	21850	22100	21500	28600	15400	22000	21673.16	15.22	0	-7773	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2558	4.70	0.88	12	0.21	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21500	0.23	20240530	30600	-29.58	20230614	19650	9.67	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
13	20240530	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	-400	5	-1.82	479996500	22134	76.33	21850	22100	21550	28600	15400	22000	21685.94	15.22	0	-7012	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2564	4.71	0.89	12	0.19	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21500	0.47	20240416	30600	-29.41	20230614	19650	9.92	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
14	20240530	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21600	-400	5	-1.82	435807200	20093	69.29	21850	22100	21550	28600	15400	22000	21689.50	15.22	0	-5549	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2564	4.71	0.89	12	0.17	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21500	0.47	20240416	30600	-29.41	20230614	19650	9.92	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
15	20240530	110537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	-250	5	-1.14	307164100	14134	48.74	21850	22100	21600	28600	15400	22000	21732.28	15.22	0	-4424	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2582	4.74	0.89	12	0.12	4589.00	24396.00	30600	20230614	-28.92	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240416	30600	-28.92	20230614	19650	10.69	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
16	20240530	100537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	-250	5	-1.14	185066950	8493	29.29	21850	22100	21600	28600	15400	22000	21790.53	15.22	0	-4733	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2582	4.74	0.89	12	0.07	4589.00	24396.00	30600	20230614	-28.92	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240416	30600	-28.92	20230614	19650	10.69	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
17	20240530	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	-250	5	-1.14	31033850	1424	4.91	21850	22000	21750	28600	15400	22000	21793.43	15.22	0	162	22833	22416	22183	21766	21533	22300	21650	119	6600	1000	15840	50	1	11871586	2582	4.74	0.89	12	0.01	4589.00	24396.00	30600	20230614	-28.92	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240416	30600	-28.92	20230614	19650	10.69	20231020	1.20	N	051500	1000	118 억		1806806	N	N	0	N	00	N
18	20240529	160532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22000	-450	5	-2.00	639168650	28847	84.65	22500	22600	21950	29150	15750	22450	22157.71	15.28	0	-7413	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2612	4.79	0.90	12	0.24	4589.00	24396.00	30600	20230614	-28.10	19650	20231020	11.96	27500	-20.00	20240205	21500	2.33	20240416	30600	-28.10	20230614	19650	11.96	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
19	20240529	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22100	-350	5	-1.56	541094950	24393	71.58	22500	22600	22050	29150	15750	22450	22182.39	15.28	0	-6170	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2624	4.82	0.91	12	0.21	4589.00	24396.00	30600	20230614	-27.78	19650	20231020	12.47	27500	-19.64	20240205	21500	2.79	20240416	30600	-27.78	20230614	19650	12.47	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
20	20240529	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22200	-250	5	-1.11	399975750	18003	52.83	22500	22600	22050	29150	15750	22450	22217.17	15.28	0	-5920	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2635	4.84	0.91	12	0.15	4589.00	24396.00	30600	20230614	-27.45	19650	20231020	12.98	27500	-19.27	20240205	21500	3.26	20240416	30600	-27.45	20230614	19650	12.98	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
21	20240529	130533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22150	-300	5	-1.34	333030500	14985	43.97	22500	22600	22050	29150	15750	22450	22224.26	15.28	0	-4535	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2630	4.83	0.91	12	0.13	4589.00	24396.00	30600	20230614	-27.61	19650	20231020	12.72	27500	-19.45	20240205	21500	3.02	20240416	30600	-27.61	20230614	19650	12.72	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
22	20240529	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22100	-350	5	-1.56	309717000	13933	40.89	22500	22600	22050	29150	15750	22450	22229.02	15.28	0	-4535	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2624	4.82	0.91	12	0.12	4589.00	24396.00	30600	20230614	-27.78	19650	20231020	12.47	27500	-19.64	20240205	21500	2.79	20240416	30600	-27.78	20230614	19650	12.47	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
23	20240529	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22150	-300	5	-1.34	248712700	11189	32.83	22500	22600	22050	29150	15750	22450	22228.32	15.28	0	-3932	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2630	4.83	0.91	12	0.09	4589.00	24396.00	30600	20230614	-27.61	19650	20231020	12.72	27500	-19.45	20240205	21500	3.02	20240416	30600	-27.61	20230614	19650	12.72	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
24	20240529	100532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22100	-350	5	-1.56	186171600	8361	24.54	22500	22600	22050	29150	15750	22450	22266.67	15.28	0	-3361	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2624	4.82	0.91	12	0.07	4589.00	24396.00	30600	20230614	-27.78	19650	20231020	12.47	27500	-19.64	20240205	21500	2.79	20240416	30600	-27.78	20230614	19650	12.47	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
25	20240529	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	50	2	0.22	9451050	421	1.24	22500	22500	22350	29150	15750	22450	22449.05	15.28	0	-253	23216	22832	22616	22232	22016	22725	22125	119	6700	1000	16160	50	1	11871586	2671	4.90	0.92	12	0.00	4589.00	24396.00	30600	20230614	-26.47	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30600	-26.47	20230614	19650	14.50	20231020	1.21	N	051500	1000	118 억		1814178	N	N	243	N	00	N
26	20240528	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	-500	5	-2.18	763117500	33775	97.01	23000	23000	22400	29800	16100	22950	22594.71	15.37	0	-18368	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2665	4.89	0.92	12	0.28	4589.00	24396.00	30600	20230614	-26.63	19650	20231020	14.25	27500	-18.36	20240205	21500	4.42	20240416	30600	-26.63	20230614	19650	14.25	20231020	1.18	N	051500	1000	118 억		1824551	N	N	243	N	00	N
27	20240528	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	-450	5	-1.96	665544950	29432	84.53	23000	23000	22400	29800	16100	22950	22612.92	15.37	0	-17289	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2671	4.90	0.92	12	0.25	4589.00	24396.00	30600	20230614	-26.47	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30600	-26.47	20230614	19650	14.50	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
28	20240528	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	-400	5	-1.74	470156700	20742	59.57	23000	23000	22500	29800	16100	22950	22666.84	15.37	0	-13736	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2677	4.91	0.92	12	0.17	4589.00	24396.00	30600	20230614	-26.31	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30600	-26.31	20230614	19650	14.76	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
29	20240528	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-250	5	-1.09	330272400	14547	41.78	23000	23000	22600	29800	16100	22950	22703.75	15.37	0	-9207	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2695	4.95	0.93	12	0.12	4589.00	24396.00	30600	20230614	-25.82	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30600	-25.82	20230614	19650	15.52	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
30	20240528	120530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22650	-300	5	-1.31	259394450	11417	32.79	23000	23000	22600	29800	16100	22950	22719.94	15.37	0	-6233	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2689	4.94	0.93	12	0.10	4589.00	24396.00	30600	20230614	-25.98	19650	20231020	15.27	27500	-17.64	20240205	21500	5.35	20240416	30600	-25.98	20230614	19650	15.27	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
31	20240528	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-200	5	-0.87	195600350	8601	24.70	23000	23000	22600	29800	16100	22950	22741.49	15.37	0	-4212	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2701	4.96	0.93	12	0.07	4589.00	24396.00	30600	20230614	-25.65	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30600	-25.65	20230614	19650	15.78	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
32	20240528	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-200	5	-0.87	62175550	2722	7.82	23000	23000	22750	29800	16100	22950	22841.70	15.37	0	-1710	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2701	4.96	0.93	12	0.02	4589.00	24396.00	30600	20230614	-25.65	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30600	-25.65	20230614	19650	15.78	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
33	20240528	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	0	3	0.00	2387750	104	0.30	23000	23000	22900	29800	16100	22950	22959.50	15.37	0	-56	23916	23432	23016	22532	22116	23225	22325	119	6850	1000	16520	50	1	11871586	2725	5.00	0.94	12	0.00	4589.00	24396.00	30600	20230614	-25.00	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30600	-25.00	20230614	19650	16.79	20231020	1.18	N	051500	1000	118 억		1824551	N	N	0	N	00	N
34	20240527	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	-250	5	-1.08	796579700	34721	63.79	23400	23500	22600	30150	16250	23200	22942.30	15.39	0	-12013	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2725	5.00	0.94	12	0.29	4589.00	24396.00	30600	20230614	-25.00	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30600	-25.00	20230614	19650	16.79	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
35	20240527	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	-300	5	-1.29	768322250	33485	61.52	23400	23500	22600	30150	16250	23200	22945.27	15.39	0	-11702	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2719	4.99	0.94	12	0.28	4589.00	24396.00	30600	20230614	-25.16	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30600	-25.16	20230614	19650	16.54	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
36	20240527	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-450	5	-1.94	691862950	30125	55.34	23400	23500	22600	30150	16250	23200	22966.40	15.39	0	-10060	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2701	4.96	0.93	12	0.25	4589.00	24396.00	30600	20230614	-25.65	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30600	-25.65	20230614	19650	15.78	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
37	20240527	130528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-450	5	-1.94	513385400	22262	40.90	23400	23500	22700	30150	16250	23200	23061.06	15.39	0	-9011	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2701	4.96	0.93	12	0.19	4589.00	24396.00	30600	20230614	-25.65	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30600	-25.65	20230614	19650	15.78	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
38	20240527	120530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	-300	5	-1.29	363019400	15662	28.77	23400	23500	22850	30150	16250	23200	23178.36	15.39	0	-6520	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2719	4.99	0.94	12	0.13	4589.00	24396.00	30600	20230614	-25.16	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30600	-25.16	20230614	19650	16.54	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
39	20240527	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	-100	5	-0.43	224307500	9633	17.70	23400	23500	23100	30150	16250	23200	23285.32	15.39	0	-2097	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2742	5.03	0.95	12	0.08	4589.00	24396.00	30600	20230614	-24.51	19650	20231020	17.56	27500	-16.00	20240205	21500	7.44	20240416	30600	-24.51	20230614	19650	17.56	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
40	20240527	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	200	2	0.86	141054050	6046	11.11	23400	23500	23150	30150	16250	23200	23330.14	15.39	0	-315	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2778	5.10	0.96	12	0.05	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
41	20240527	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23350	150	2	0.65	11570700	497	0.91	23400	23400	23250	30150	16250	23200	23281.09	15.39	0	-248	24266	23732	23366	22832	22466	24000	23100	119	6950	1000	16700	50	1	11871586	2772	5.09	0.96	12	0.00	4589.00	24396.00	30600	20230614	-23.69	19650	20231020	18.83	27500	-15.09	20240205	21500	8.60	20240416	30600	-23.69	20230614	19650	18.83	20231020	1.16	N	051500	1000	118 억		1827178	N	N	0	N	00	N
42	20240524	160504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23200	50	2	0.22	1274670450	54422	197.35	23000	23900	23000	30050	16250	23150	23422.44	15.30	0	10620	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2754	5.06	0.95	12	0.46	4589.00	24396.00	30600	20230614	-24.18	19650	20231020	18.07	27500	-15.64	20240205	21500	7.91	20240416	30600	-24.18	20230614	19650	18.07	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
43	20240524	150502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	-100	5	-0.43	1217750000	51965	188.44	23000	23900	23000	30050	16250	23150	23434.04	15.30	0	10277	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2736	5.02	0.94	12	0.44	4589.00	24396.00	30600	20230614	-24.67	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30600	-24.67	20230614	19650	17.30	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
44	20240524	140505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23200	50	2	0.22	956560600	40677	147.51	23000	23900	23000	30050	16250	23150	23516.01	15.30	0	7141	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2754	5.06	0.95	12	0.34	4589.00	24396.00	30600	20230614	-24.18	19650	20231020	18.07	27500	-15.64	20240205	21500	7.91	20240416	30600	-24.18	20230614	19650	18.07	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
45	20240524	130504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23350	200	2	0.86	821073350	34874	126.47	23000	23900	23000	30050	16250	23150	23544.00	15.30	0	3537	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2772	5.09	0.96	12	0.29	4589.00	24396.00	30600	20230614	-23.69	19650	20231020	18.83	27500	-15.09	20240205	21500	8.60	20240416	30600	-23.69	20230614	19650	18.83	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
46	20240524	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23450	300	2	1.30	720973500	30601	110.97	23000	23900	23000	30050	16250	23150	23560.46	15.30	0	3316	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2784	5.11	0.96	12	0.26	4589.00	24396.00	30600	20230614	-23.37	19650	20231020	19.34	27500	-14.73	20240205	21500	9.07	20240416	30600	-23.37	20230614	19650	19.34	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
47	20240524	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23450	300	2	1.30	637731800	27039	98.05	23000	23900	23000	30050	16250	23150	23585.63	15.30	0	2854	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2784	5.11	0.96	12	0.23	4589.00	24396.00	30600	20230614	-23.37	19650	20231020	19.34	27500	-14.73	20240205	21500	9.07	20240416	30600	-23.37	20230614	19650	19.34	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
48	20240524	100505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	550	2	2.38	405706600	17250	62.55	23000	23850	23000	30050	16250	23150	23519.22	15.30	0	-97	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2814	5.16	0.97	12	0.15	4589.00	24396.00	30600	20230614	-22.55	19650	20231020	20.61	27500	-13.82	20240205	21500	10.23	20240416	30600	-22.55	20230614	19650	20.61	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
49	20240524	090503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	-100	5	-0.43	15316350	665	2.41	23000	23150	23000	30050	16250	23150	23032.11	15.30	0	-383	24083	23616	23333	22866	22583	23475	22725	119	6900	1000	16660	50	1	11871586	2736	5.02	0.94	12	0.01	4589.00	24396.00	30600	20230614	-24.67	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30600	-24.67	20230614	19650	17.30	20231020	1.08	N	051500	1000	118 억		1815953	N	N	7	N	00	N
50	20240523	160500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	-600	5	-2.53	640665950	27543	59.01	23800	23800	23050	30850	16650	23750	23260.57	15.39	0	-11669	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2748	5.04	0.95	12	0.23	4589.00	24396.00	30600	20230614	-24.35	19650	20231020	17.81	27500	-15.82	20240205	21500	7.67	20240416	30600	-24.35	20230614	19650	17.81	20231020	1.06	N	051500	1000	118 억		1827537	N	N	7	N	00	N
51	20240523	150504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	-600	5	-2.53	580349650	24936	53.43	23800	23800	23050	30850	16650	23750	23273.57	15.39	0	-10760	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2748	5.04	0.95	12	0.21	4589.00	24396.00	30600	20230614	-24.35	19650	20231020	17.81	27500	-15.82	20240205	21500	7.67	20240416	30600	-24.35	20230614	19650	17.81	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
52	20240523	140505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23200	-550	5	-2.32	460232900	19746	42.31	23800	23800	23100	30850	16650	23750	23307.65	15.39	0	-5818	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2754	5.06	0.95	12	0.17	4589.00	24396.00	30600	20230614	-24.18	19650	20231020	18.07	27500	-15.64	20240205	21500	7.91	20240416	30600	-24.18	20230614	19650	18.07	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
53	20240523	130504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	-650	5	-2.74	407451550	17466	37.42	23800	23800	23100	30850	16650	23750	23328.27	15.39	0	-4409	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2742	5.03	0.95	12	0.15	4589.00	24396.00	30600	20230614	-24.51	19650	20231020	17.56	27500	-16.00	20240205	21500	7.44	20240416	30600	-24.51	20230614	19650	17.56	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
54	20240523	120501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	-450	5	-1.89	263514950	11247	24.10	23800	23800	23200	30850	16650	23750	23429.80	15.39	0	-1708	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2766	5.08	0.96	12	0.09	4589.00	24396.00	30600	20230614	-23.86	19650	20231020	18.58	27500	-15.27	20240205	21500	8.37	20240416	30600	-23.86	20230614	19650	18.58	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
55	20240523	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-350	5	-1.47	169764050	7225	15.48	23800	23800	23350	30850	16650	23750	23496.75	15.39	0	-1788	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2778	5.10	0.96	12	0.06	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
56	20240523	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23600	-150	5	-0.63	107067900	4552	9.75	23800	23800	23350	30850	16650	23750	23521.07	15.39	0	-1227	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2802	5.14	0.97	12	0.04	4589.00	24396.00	30600	20230614	-22.88	19650	20231020	20.10	27500	-14.18	20240205	21500	9.77	20240416	30600	-22.88	20230614	19650	20.10	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
57	20240523	090503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23650	-100	5	-0.42	13447250	567	1.21	23800	23800	23650	30850	16650	23750	23716.49	15.39	0	-554	24650	24200	23650	23200	22650	24425	23425	119	7100	1000	17100	50	1	11871586	2808	5.15	0.97	12	0.00	4589.00	24396.00	30600	20230614	-22.71	19650	20231020	20.36	27500	-14.00	20240205	21500	10.00	20240416	30600	-22.71	20230614	19650	20.36	20231020	1.06	N	051500	1000	118 억		1827537	N	N	0	N	00	N
58	20240522	160456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23750	450	2	1.93	1103965400	46515	197.99	23400	24100	23100	30250	16350	23300	23733.53	15.41	0	-2842	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2820	5.18	0.97	12	0.39	4589.00	24396.00	30600	20230614	-22.39	19650	20231020	20.87	27500	-13.64	20240205	21500	10.47	20240416	30600	-22.39	20230614	19650	20.87	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
59	20240522	150459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	400	2	1.72	1077141500	45385	193.18	23400	24100	23100	30250	16350	23300	23733.43	15.41	0	-2353	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2814	5.16	0.97	12	0.38	4589.00	24396.00	30600	20230614	-22.55	19650	20231020	20.61	27500	-13.82	20240205	21500	10.23	20240416	30600	-22.55	20230614	19650	20.61	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
60	20240522	140501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23750	450	2	1.93	952302700	40120	170.77	23400	24100	23100	30250	16350	23300	23736.36	15.41	0	-2093	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2820	5.18	0.97	12	0.34	4589.00	24396.00	30600	20230614	-22.39	19650	20231020	20.87	27500	-13.64	20240205	21500	10.47	20240416	30600	-22.39	20230614	19650	20.87	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
61	20240522	130458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23800	500	2	2.15	677869750	28633	121.87	23400	24100	23100	30250	16350	23300	23674.42	15.41	0	-1109	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2825	5.19	0.98	12	0.24	4589.00	24396.00	30600	20230614	-22.22	19650	20231020	21.12	27500	-13.45	20240205	21500	10.70	20240416	30600	-22.22	20230614	19650	21.12	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
62	20240522	120458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	400	2	1.72	605552450	25585	108.90	23400	24100	23100	30250	16350	23300	23668.26	15.41	0	-1019	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2814	5.16	0.97	12	0.22	4589.00	24396.00	30600	20230614	-22.55	19650	20231020	20.61	27500	-13.82	20240205	21500	10.23	20240416	30600	-22.55	20230614	19650	20.61	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
63	20240522	110501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23500	200	2	0.86	502016900	21215	90.30	23400	24100	23100	30250	16350	23300	23663.30	15.41	0	-2174	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2790	5.12	0.96	12	0.18	4589.00	24396.00	30600	20230614	-23.20	19650	20231020	19.59	27500	-14.55	20240205	21500	9.30	20240416	30600	-23.20	20230614	19650	19.59	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
64	20240522	100500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23750	450	2	1.93	362921500	15317	65.20	23400	24100	23100	30250	16350	23300	23694.03	15.41	0	-2855	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2820	5.18	0.97	12	0.13	4589.00	24396.00	30600	20230614	-22.39	19650	20231020	20.87	27500	-13.64	20240205	21500	10.47	20240416	30600	-22.39	20230614	19650	20.87	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
65	20240522	090459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	0	3	0.00	3174000	136	0.58	23400	23400	23300	30250	16350	23300	23338.24	15.41	0	-42	24000	23650	23450	23100	22900	23550	23000	119	6950	1000	16770	50	1	11871586	2766	5.08	0.96	12	0.00	4589.00	24396.00	30600	20230614	-23.86	19650	20231020	18.58	27500	-15.27	20240205	21500	8.37	20240416	30600	-23.86	20230614	19650	18.58	20231020	1.06	N	051500	1000	118 억		1829786	N	N	60	N	00	N
66	20240521	160454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	-200	5	-0.85	549830550	23493	57.21	23800	23800	23250	30550	16450	23500	23404.49	15.44	0	-3996	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2766	5.08	0.96	12	0.20	4589.00	24396.00	30600	20230614	-23.86	19650	20231020	18.58	27500	-15.27	20240205	21500	8.37	20240416	30600	-23.86	20230614	19650	18.58	20231020	1.08	N	051500	1000	118 억		1833473	N	N	60	N	00	N
67	20240521	150459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-100	5	-0.43	505905800	21610	52.63	23800	23800	23250	30550	16450	23500	23410.71	15.44	0	-3812	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.18	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
68	20240521	140458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-100	5	-0.43	458241800	19574	47.67	23800	23800	23250	30550	16450	23500	23410.72	15.44	0	-3008	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.16	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
69	20240521	130458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-100	5	-0.43	397219750	16964	41.31	23800	23800	23250	30550	16450	23500	23415.43	15.44	0	-2397	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.14	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
70	20240521	120459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-100	5	-0.43	342951000	14650	35.68	23800	23800	23250	30550	16450	23500	23409.60	15.44	0	-2125	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.12	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
71	20240521	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23450	-50	5	-0.21	221682750	9484	23.10	23800	23800	23250	30550	16450	23500	23374.34	15.44	0	-2316	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2784	5.11	0.96	12	0.08	4589.00	24396.00	30600	20230614	-23.37	19650	20231020	19.34	27500	-14.73	20240205	21500	9.07	20240416	30600	-23.37	20230614	19650	19.34	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
72	20240521	100458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	-200	5	-0.85	136140000	5828	14.19	23800	23800	23250	30550	16450	23500	23359.55	15.44	0	-1897	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2766	5.08	0.96	12	0.05	4589.00	24396.00	30600	20230614	-23.86	19650	20231020	18.58	27500	-15.27	20240205	21500	8.37	20240416	30600	-23.86	20230614	19650	18.58	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
73	20240521	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-100	5	-0.43	19171600	816	1.99	23800	23800	23350	30550	16450	23500	23494.58	15.44	0	-383	24266	23882	23616	23232	22966	23750	23100	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.01	4589.00	24396.00	30600	20230614	-23.53	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.08	N	051500	1000	118 억		1833473	N	N	2	N	00	N
74	20240517	160459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23550	850	2	3.74	1839106800	78729	307.43	22800	23800	22600	29500	15900	22700	23359.94	15.47	0	12663	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2796	5.13	0.97	12	0.66	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	21500	9.53	20240416	30600	-23.04	20230614	19650	19.85	20231020	1.05	N	051500	1000	118 억		1836280	N	N	436	N	00	N
75	20240517	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23550	850	2	3.74	1748042100	74860	292.32	22800	23800	22600	29500	15900	22700	23350.82	15.47	0	13085	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2796	5.13	0.97	12	0.63	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	21500	9.53	20240416	30600	-23.04	20230614	19650	19.85	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
76	20240517	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23450	750	2	3.30	1543642050	66164	258.36	22800	23800	22600	29500	15900	22700	23330.54	15.47	0	11487	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2784	5.11	0.96	12	0.56	4589.00	24396.00	30950	20230510	-24.23	19650	20231020	19.34	27500	-14.73	20240205	21500	9.07	20240416	30600	-23.37	20230614	19650	19.34	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
77	20240517	130452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23350	650	2	2.86	1267848200	54371	212.31	22800	23800	22600	29500	15900	22700	23318.46	15.47	0	11522	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2772	5.09	0.96	12	0.46	4589.00	24396.00	30950	20230510	-24.56	19650	20231020	18.83	27500	-15.09	20240205	21500	8.60	20240416	30600	-23.69	20230614	19650	18.83	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
78	20240517	120452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23250	550	2	2.42	1129314900	48424	189.09	22800	23800	22600	29500	15900	22700	23321.39	15.47	0	11762	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2760	5.07	0.95	12	0.41	4589.00	24396.00	30950	20230510	-24.88	19650	20231020	18.32	27500	-15.45	20240205	21500	8.14	20240416	30600	-24.02	20230614	19650	18.32	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
79	20240517	110453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	700	2	3.08	932928450	40014	156.25	22800	23800	22600	29500	15900	22700	23315.05	15.47	0	12351	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2778	5.10	0.96	12	0.34	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	21500	8.84	20240416	30600	-23.53	20230614	19650	19.08	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
80	20240517	100450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	400	2	1.76	390686350	16914	66.05	22800	23300	22600	29500	15900	22700	23098.40	15.47	0	7316	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2742	5.03	0.95	12	0.14	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	21500	7.44	20240416	30600	-24.51	20230614	19650	17.56	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
81	20240517	090453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	100	2	0.44	1546600	68	0.27	22800	22800	22650	29500	15900	22700	22744.12	15.47	0	-46	23200	22950	22800	22550	22400	22875	22475	119	6800	1000	16340	50	1	11871586	2707	4.97	0.93	12	0.00	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30600	-25.49	20230614	19650	16.03	20231020	1.05	N	051500	1000	118 억		1836280	N	N	51	N	00	N
82	20240516	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-350	5	-1.52	582035250	25608	61.85	23050	23050	22650	29950	16150	23050	22728.75	15.53	0	-7217	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2695	4.95	0.93	12	0.22	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30600	-25.82	20230614	19650	15.52	20231020	1.03	N	051500	1000	118 억		1843240	N	N	51	N	00	N
83	20240516	150449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22650	-400	5	-1.74	563506550	24791	59.87	23050	23050	22650	29950	16150	23050	22730.29	15.53	0	-6769	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2689	4.94	0.93	12	0.21	4589.00	24396.00	30950	20230510	-26.82	19650	20231020	15.27	27500	-17.64	20240205	21500	5.35	20240416	30600	-25.98	20230614	19650	15.27	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
84	20240516	140453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-350	5	-1.52	520864500	22912	55.33	23050	23050	22650	29950	16150	23050	22733.26	15.53	0	-5289	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2695	4.95	0.93	12	0.19	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30600	-25.82	20230614	19650	15.52	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
85	20240516	130452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-350	5	-1.52	457218500	20106	48.56	23050	23050	22650	29950	16150	23050	22740.40	15.53	0	-3867	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2695	4.95	0.93	12	0.17	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30600	-25.82	20230614	19650	15.52	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
86	20240516	120449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-300	5	-1.30	401361950	17646	42.62	23050	23050	22650	29950	16150	23050	22745.21	15.53	0	-2461	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2701	4.96	0.93	12	0.15	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30600	-25.65	20230614	19650	15.78	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
87	20240516	110447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-350	5	-1.52	329954700	14501	35.02	23050	23050	22650	29950	16150	23050	22753.93	15.53	0	-1059	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2695	4.95	0.93	12	0.12	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30600	-25.82	20230614	19650	15.52	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
88	20240516	100449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-250	5	-1.08	244667500	10754	25.97	23050	23050	22650	29950	16150	23050	22751.30	15.53	0	1301	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2707	4.97	0.93	12	0.09	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30600	-25.49	20230614	19650	16.03	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
89	20240516	090449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	-50	5	-0.22	5272900	229	0.55	23050	23050	23000	29950	16150	23050	23025.76	15.53	0	-203	23850	23450	23000	22600	22150	23650	22800	119	6900	1000	16590	50	1	11871586	2730	5.01	0.94	12	0.00	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	21500	6.98	20240416	30600	-24.84	20230614	19650	17.05	20231020	1.03	N	051500	1000	118 억		1843240	N	N	175	N	00	N
90	20240514	160454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	500	2	2.22	957417100	41404	295.57	22600	23400	22550	29300	15800	22550	23123.78	15.51	0	4229	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2736	5.02	0.94	12	0.35	4589.00	24396.00	30950	20230510	-25.53	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30600	-24.67	20230614	19650	17.30	20231020	1.11	N	051500	1000	118 억		1840715	N	N	175	N	00	N
91	20240514	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	500	2	2.22	933488100	40365	288.16	22600	23400	22550	29300	15800	22550	23126.18	15.51	0	3984	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2736	5.02	0.94	12	0.34	4589.00	24396.00	30950	20230510	-25.53	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30600	-24.67	20230614	19650	17.30	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
92	20240514	140455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	600	2	2.66	821352450	35513	253.52	22600	23400	22550	29300	15800	22550	23128.22	15.51	0	6623	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2748	5.04	0.95	12	0.30	4589.00	24396.00	30950	20230510	-25.20	19650	20231020	17.81	27500	-15.82	20240205	21500	7.67	20240416	30600	-24.35	20230614	19650	17.81	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
93	20240514	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	600	2	2.66	754100350	32613	232.82	22600	23400	22550	29300	15800	22550	23122.69	15.51	0	6708	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2748	5.04	0.95	12	0.27	4589.00	24396.00	30950	20230510	-25.20	19650	20231020	17.81	27500	-15.82	20240205	21500	7.67	20240416	30600	-24.35	20230614	19650	17.81	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
94	20240514	120454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	550	2	2.44	653481150	28272	201.83	22600	23400	22550	29300	15800	22550	23114.08	15.51	0	6318	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2742	5.03	0.95	12	0.24	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	21500	7.44	20240416	30600	-24.51	20230614	19650	17.56	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
95	20240514	110454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	500	2	2.22	584412200	25281	180.48	22600	23400	22550	29300	15800	22550	23116.66	15.51	0	6657	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2736	5.02	0.94	12	0.21	4589.00	24396.00	30950	20230510	-25.53	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30600	-24.67	20230614	19650	17.30	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
96	20240514	100453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23200	650	2	2.88	261910000	11385	81.27	22600	23250	22550	29300	15800	22550	23004.83	15.51	0	3495	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2754	5.06	0.95	12	0.10	4589.00	24396.00	30950	20230510	-25.04	19650	20231020	18.07	27500	-15.64	20240205	21500	7.91	20240416	30600	-24.18	20230614	19650	18.07	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
97	20240514	090453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	50	2	0.22	3141400	139	0.99	22600	22600	22600	29300	15800	22550	22600.00	15.51	0	-12	23016	22782	22566	22332	22116	22675	22225	119	6750	1000	16230	50	1	11871586	2683	4.92	0.93	12	0.00	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30600	-26.14	20230614	19650	15.01	20231020	1.11	N	051500	1000	118 억		1840715	N	N	31	N	00	N
98	20240513	160454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	100	2	0.45	314745750	13983	31.85	22800	22800	22350	29150	15750	22450	22509.17	15.53	0	-1233	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2677	4.91	0.92	12	0.12	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30600	-26.31	20230614	19650	14.76	20231020	1.08	N	051500	1000	118 억		1843435	N	N	31	N	00	N
99	20240513	150455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	100	2	0.45	304820600	13542	30.85	22800	22800	22350	29150	15750	22450	22509.27	15.53	0	-1220	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2677	4.91	0.92	12	0.11	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30600	-26.31	20230614	19650	14.76	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
100	20240513	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	100	2	0.45	261886100	11636	26.50	22800	22800	22350	29150	15750	22450	22506.54	15.53	0	-2805	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2677	4.91	0.92	12	0.10	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30600	-26.31	20230614	19650	14.76	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
101	20240513	130453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	100	2	0.45	209921100	9330	21.25	22800	22800	22350	29150	15750	22450	22499.58	15.53	0	-2112	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2677	4.91	0.92	12	0.08	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30600	-26.31	20230614	19650	14.76	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
102	20240513	120454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	100	2	0.45	185819300	8261	18.82	22800	22800	22350	29150	15750	22450	22493.56	15.53	0	-2112	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2677	4.91	0.92	12	0.07	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30600	-26.31	20230614	19650	14.76	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
103	20240513	110452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	50	2	0.22	178397350	7931	18.06	22800	22800	22350	29150	15750	22450	22493.68	15.53	0	-2117	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2671	4.90	0.92	12	0.07	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30600	-26.47	20230614	19650	14.50	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
104	20240513	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	50	2	0.22	121521900	5396	12.29	22800	22800	22400	29150	15750	22450	22520.74	15.53	0	-346	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2671	4.90	0.92	12	0.05	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30600	-26.47	20230614	19650	14.50	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
105	20240513	090454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	0	3	0.00	40277100	1784	4.06	22800	22800	22450	29150	15750	22450	22576.85	15.53	0	307	23116	22782	22566	22232	22016	22675	22125	119	6700	1000	16160	50	1	11871586	2665	4.89	0.92	12	0.02	4589.00	24396.00	30950	20230510	-27.46	19650	20231020	14.25	27500	-18.36	20240205	21500	4.42	20240416	30600	-26.63	20230614	19650	14.25	20231020	1.08	N	051500	1000	118 억		1843435	N	N	11	N	00	N
106	20240510	160440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	-450	5	-1.97	987010800	43843	119.53	22850	22900	22350	29750	16050	22900	22512.40	15.58	0	-6567	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2665	4.89	0.92	12	0.37	4589.00	24396.00	30950	20230510	-27.46	19650	20231020	14.25	27500	-18.36	20240205	21500	4.42	20240416	30950	-27.46	20230510	19650	14.25	20231020	1.09	N	051500	1000	118 억		1849541	N	N	11	N	00	N
107	20240510	150444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22350	-550	5	-2.40	946607400	42040	114.62	22850	22900	22350	29750	16050	22900	22516.83	15.58	0	-6037	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2653	4.87	0.92	12	0.35	4589.00	24396.00	30950	20230510	-27.79	19650	20231020	13.74	27500	-18.73	20240205	21500	3.95	20240416	30950	-27.79	20230510	19650	13.74	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
108	20240510	140445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22400	-500	5	-2.18	876885600	38924	106.12	22850	22900	22350	29750	16050	22900	22528.15	15.58	0	-5314	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2659	4.88	0.92	12	0.33	4589.00	24396.00	30950	20230510	-27.63	19650	20231020	13.99	27500	-18.55	20240205	21500	4.19	20240416	30950	-27.63	20230510	19650	13.99	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
109	20240510	130440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22400	-500	5	-2.18	810639600	35967	98.06	22850	22900	22350	29750	16050	22900	22538.43	15.58	0	-4093	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2659	4.88	0.92	12	0.30	4589.00	24396.00	30950	20230510	-27.63	19650	20231020	13.99	27500	-18.55	20240205	21500	4.19	20240416	30950	-27.63	20230510	19650	13.99	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
110	20240510	120440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	-400	5	-1.75	757224400	33588	91.58	22850	22900	22350	29750	16050	22900	22544.49	15.58	0	-4232	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2671	4.90	0.92	12	0.28	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
111	20240510	110442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	-400	5	-1.75	555666650	24602	67.08	22850	22900	22450	29750	16050	22900	22586.24	15.58	0	-3066	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2671	4.90	0.92	12	0.21	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
112	20240510	100442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	-300	5	-1.31	342208500	15121	41.23	22850	22900	22500	29750	16050	22900	22631.34	15.58	0	-2824	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2683	4.92	0.93	12	0.13	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30950	-26.98	20230510	19650	15.01	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
113	20240510	090442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	0	3	0.00	9767850	427	1.16	22850	22900	22850	29750	16050	22900	22875.53	15.58	0	36	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2719	4.99	0.94	12	0.00	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.09	N	051500	1000	118 억		1849541	N	N	0	N	00	N
114	20240509	160449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	-100	5	-0.43	842262550	36598	347.89	23050	23400	22700	29900	16100	23000	23014.06	15.58	0	-3069	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2719	4.99	0.94	12	0.31	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
115	20240509	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	-100	5	-0.43	801774350	34824	331.03	23050	23400	22700	29900	16100	23000	23023.65	15.58	0	-2989	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2719	4.99	0.94	12	0.29	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
116	20240509	140442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-200	5	-0.87	680804900	29522	280.63	23050	23400	22700	29900	16100	23000	23061.04	15.58	0	-3083	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2707	4.97	0.93	12	0.25	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
117	20240509	130443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	-50	5	-0.22	538450550	23288	221.37	23050	23400	22900	29900	16100	23000	23121.63	15.58	0	-3058	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2725	5.00	0.94	12	0.20	4589.00	24396.00	30950	20230510	-25.85	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30950	-25.85	20230510	19650	16.79	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
118	20240509	120443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	100	2	0.43	440583350	19030	180.89	23050	23400	22950	29900	16100	23000	23152.44	15.58	0	-2703	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2742	5.03	0.95	12	0.16	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	21500	7.44	20240416	30950	-25.36	20230510	19650	17.56	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
119	20240509	110433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	150	2	0.65	315809300	13637	129.63	23050	23400	22950	29900	16100	23000	23158.85	15.58	0	-685	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2748	5.04	0.95	12	0.11	4589.00	24396.00	30950	20230510	-25.20	19650	20231020	17.81	27500	-15.82	20240205	21500	7.67	20240416	30950	-25.20	20230510	19650	17.81	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
120	20240509	100436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	100	2	0.43	88215700	3835	36.45	23050	23150	22950	29900	16100	23000	23002.83	15.58	0	-476	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2742	5.03	0.95	12	0.03	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	21500	7.44	20240416	30950	-25.36	20230510	19650	17.56	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
121	20240509	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	0	3	0.00	2761900	120	1.14	23050	23050	23000	29900	16100	23000	23027.14	15.58	0	-25	23200	23100	22900	22800	22600	23150	22850	119	6900	1000	16560	50	1	11871586	2730	5.01	0.94	12	0.00	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	21500	6.98	20240416	30950	-25.69	20230510	19650	17.05	20231020	1.09	N	051500	1000	118 억		1849873	N	N	0	N	00	N
122	20240508	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	200	2	0.88	238937700	10442	72.42	22800	23000	22700	29600	16000	22800	22882.34	15.56	0	2593	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2730	5.01	0.94	12	0.09	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	21500	6.98	20240416	30950	-25.69	20230510	19650	17.05	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
123	20240508	150438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	50	2	0.22	214070000	9357	64.89	22800	23000	22700	29600	16000	22800	22878.06	15.56	0	2366	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2713	4.98	0.94	12	0.08	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
124	20240508	140431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	196178250	8576	59.48	22800	23000	22700	29600	16000	22800	22875.26	15.56	0	2430	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.07	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
125	20240508	130430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	50	2	0.22	150994950	6603	45.79	22800	22950	22700	29600	16000	22800	22867.63	15.56	0	1629	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2713	4.98	0.94	12	0.06	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
126	20240508	120432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	132882250	5812	40.31	22800	22950	22700	29600	16000	22800	22863.43	15.56	0	1758	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.05	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
127	20240508	110507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	126373000	5528	38.34	22800	22950	22700	29600	16000	22800	22860.53	15.56	0	1852	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.05	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
128	20240508	100438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	31332000	1371	9.51	22800	22950	22700	29600	16000	22800	22853.39	15.56	0	-348	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.01	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
129	20240508	090435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	7747850	340	2.36	22800	22900	22700	29600	16000	22800	22787.79	15.56	0	-196	23133	22966	22833	22666	22533	23050	22750	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.00	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.08	N	051500	1000	118 억		1846740	N	N	0	N	00	N
130	20240503	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-100	5	-0.44	264313250	11625	95.70	22700	22900	22650	29700	16000	22850	22736.45	15.52	0	-57	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2701	4.96	0.93	12	0.10	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
131	20240503	150444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	0	3	0.00	251136850	11046	90.94	22700	22900	22650	29700	16000	22850	22735.37	15.52	0	8	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2713	4.98	0.94	12	0.09	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
132	20240503	140445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-50	5	-0.22	207598600	9138	75.23	22700	22850	22650	29700	16000	22850	22717.92	15.52	0	-186	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2707	4.97	0.93	12	0.08	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
133	20240503	130444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-50	5	-0.22	173390800	7634	62.85	22700	22850	22650	29700	16000	22850	22712.66	15.52	0	-456	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2707	4.97	0.93	12	0.06	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
134	20240503	120443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-100	5	-0.44	133283200	5867	48.30	22700	22850	22650	29700	16000	22850	22717.05	15.52	0	-486	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2701	4.96	0.93	12	0.05	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
135	20240503	110443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-100	5	-0.44	100369150	4416	36.35	22700	22850	22700	29700	16000	22850	22728.05	15.52	0	-317	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2701	4.96	0.93	12	0.04	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
136	20240503	100440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-100	5	-0.44	47395300	2083	17.15	22700	22850	22700	29700	16000	22850	22752.59	15.52	0	-109	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2701	4.96	0.93	12	0.02	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
137	20240503	090440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	0	3	0.00	3635600	160	1.32	22700	22850	22700	29700	16000	22850	22707.34	15.52	0	-13	23283	23066	22833	22616	22383	22950	22500	119	6850	1000	16450	50	1	11871586	2713	4.98	0.94	12	0.00	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.07	N	051500	1000	118 억		1842217	N	N	0	N	00	N
138	20240502	160438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	-100	5	-0.44	275228150	12114	73.06	23050	23050	22600	29800	16100	22950	22717.23	15.51	0	21	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2713	4.98	0.94	12	0.10	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
139	20240502	150440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-200	5	-0.87	267013800	11754	70.89	23050	23050	22600	29800	16100	22950	22716.41	15.51	0	120	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2701	4.96	0.93	12	0.10	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
140	20240502	140438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-250	5	-1.09	217981550	9595	57.87	23050	23050	22600	29800	16100	22950	22717.71	15.51	0	-338	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2695	4.95	0.93	12	0.08	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
141	20240502	130437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-250	5	-1.09	149722100	6592	39.76	23050	23050	22600	29800	16100	22950	22711.90	15.51	0	-1052	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2695	4.95	0.93	12	0.06	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
142	20240502	120436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-250	5	-1.09	128700750	5665	34.17	23050	23050	22600	29800	16100	22950	22717.68	15.51	0	-742	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2695	4.95	0.93	12	0.05	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
143	20240502	110435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22650	-300	5	-1.31	80175200	3521	21.24	23050	23050	22650	29800	16100	22950	22769.45	15.51	0	-481	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2689	4.94	0.93	12	0.03	4589.00	24396.00	30950	20230510	-26.82	19650	20231020	15.27	27500	-17.64	20240205	21500	5.35	20240416	30950	-26.82	20230510	19650	15.27	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
144	20240502	100435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-200	5	-0.87	49941300	2189	13.20	23050	23050	22700	29800	16100	22950	22813.29	15.51	0	-202	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2701	4.96	0.93	12	0.02	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N
145	20240502	090436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	-100	5	-0.44	14039400	613	3.70	23050	23050	22850	29800	16100	22950	22901.02	15.51	0	18	23250	23100	22950	22800	22650	23175	22875	119	6850	1000	16520	50	1	11871586	2713	4.98	0.94	12	0.01	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.10	N	051500	1000	118 억		1840743	N	N	0	N	00	N