KissMeData/031860/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	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	-7	5	-0.40	141102100	79971	137.88	1714	1880	1714	2285	1232	1760	1764.42	1.26	0	6639	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	263	-0.68	0.38	12	0.53	-2560.00	4619.00	16905	20230809	-89.63	1660	20240524	5.60	5578	-68.57	20240103	1660	5.60	20240524	3165	-44.61	20240513	150	1068.67	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
3	20240531	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	-2	5	-0.11	131726241	74639	128.69	1714	1880	1714	2285	1232	1760	1764.84	1.26	0	6905	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	264	-0.69	0.38	12	0.50	-2560.00	4619.00	16905	20230809	-89.60	1660	20240524	5.90	5578	-68.48	20240103	1660	5.90	20240524	3165	-44.45	20240513	150	1072.00	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
4	20240531	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1764	4	2	0.23	115052612	65166	112.35	1714	1880	1714	2285	1232	1760	1765.53	1.26	0	6292	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	265	-0.69	0.38	12	0.43	-2560.00	4619.00	16905	20230809	-89.57	1660	20240524	6.27	5578	-68.38	20240103	1660	6.27	20240524	3165	-44.27	20240513	150	1076.00	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
5	20240531	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1773	13	2	0.74	111399576	63095	108.78	1714	1880	1714	2285	1232	1760	1765.58	1.26	0	6292	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	266	-0.69	0.38	12	0.42	-2560.00	4619.00	16905	20230809	-89.51	1660	20240524	6.81	5578	-68.21	20240103	1660	6.81	20240524	3165	-43.98	20240513	150	1082.00	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
6	20240531	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1763	3	2	0.17	109719971	62143	107.14	1714	1880	1714	2285	1232	1760	1765.60	1.26	0	6327	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	265	-0.69	0.38	12	0.41	-2560.00	4619.00	16905	20230809	-89.57	1660	20240524	6.20	5578	-68.39	20240103	1660	6.20	20240524	3165	-44.30	20240513	150	1075.33	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
7	20240531	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	10	2	0.57	107826384	61073	105.30	1714	1880	1714	2285	1232	1760	1765.53	1.26	0	6651	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	266	-0.69	0.38	12	0.41	-2560.00	4619.00	16905	20230809	-89.53	1660	20240524	6.63	5578	-68.27	20240103	1660	6.63	20240524	3165	-44.08	20240513	150	1080.00	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
8	20240531	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1767	7	2	0.40	96469520	54597	94.13	1714	1880	1714	2285	1232	1760	1766.94	1.26	0	5292	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	266	-0.69	0.38	12	0.36	-2560.00	4619.00	16905	20230809	-89.55	1660	20240524	6.45	5578	-68.32	20240103	1660	6.45	20240524	3165	-44.17	20240513	150	1078.00	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
9	20240531	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1725	-35	5	-1.99	5647421	3282	5.66	1714	1725	1714	2285	1232	1760	1720.73	1.26	0	600	1853	1806	1778	1731	1703	1792	1717	75	525	500	1190	1	1	15026356	259	-0.67	0.37	12	0.02	-2560.00	4619.00	16905	20230809	-89.80	1660	20240524	3.92	5578	-69.07	20240103	1660	3.92	20240524	3165	-45.50	20240513	150	1050.00	20240409	0.04	N	031860	500	75 억		189090	N	N	0	N	00	N
10	20240530	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1760	-57	5	-3.14	102789037	57651	133.25	1817	1825	1750	2360	1272	1817	1782.95	1.30	0	-6744	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	264	-0.69	0.38	12	0.38	-2560.00	4619.00	16905	20230809	-89.59	1660	20240524	6.02	5578	-68.45	20240103	1660	6.02	20240524	3165	-44.39	20240513	150	1073.33	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
11	20240530	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1757	-60	5	-3.30	84597839	47355	109.45	1817	1825	1757	2360	1272	1817	1786.46	1.30	0	-6427	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	264	-0.69	0.38	12	0.32	-2560.00	4619.00	16905	20230809	-89.61	1660	20240524	5.84	5578	-68.50	20240103	1660	5.84	20240524	3165	-44.49	20240513	150	1071.33	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
12	20240530	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	-48	5	-2.64	71984622	40204	92.92	1817	1825	1769	2360	1272	1817	1790.48	1.30	0	-6434	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	266	-0.69	0.38	12	0.27	-2560.00	4619.00	16905	20230809	-89.54	1660	20240524	6.57	5578	-68.29	20240103	1660	6.57	20240524	3165	-44.11	20240513	150	1079.33	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
13	20240530	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-37	5	-2.04	57126008	31818	73.54	1817	1825	1775	2360	1272	1817	1795.40	1.30	0	-5801	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	267	-0.70	0.39	12	0.21	-2560.00	4619.00	16905	20230809	-89.47	1660	20240524	7.23	5578	-68.09	20240103	1660	7.23	20240524	3165	-43.76	20240513	150	1086.67	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
14	20240530	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1783	-34	5	-1.87	49968041	27801	64.26	1817	1825	1775	2360	1272	1817	1797.35	1.30	0	-5782	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	268	-0.70	0.39	12	0.19	-2560.00	4619.00	16905	20230809	-89.45	1660	20240524	7.41	5578	-68.04	20240103	1660	7.41	20240524	3165	-43.67	20240513	150	1088.67	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
15	20240530	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1794	-23	5	-1.27	36365400	20179	46.64	1817	1825	1786	2360	1272	1817	1802.14	1.30	0	-5573	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	270	-0.70	0.39	12	0.13	-2560.00	4619.00	16905	20230809	-89.39	1660	20240524	8.07	5578	-67.84	20240103	1660	8.07	20240524	3165	-43.32	20240513	150	1096.00	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
16	20240530	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-21	5	-1.16	26653392	14764	34.12	1817	1825	1786	2360	1272	1817	1805.30	1.30	0	-4863	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	270	-0.70	0.39	12	0.10	-2560.00	4619.00	16905	20230809	-89.38	1660	20240524	8.19	5578	-67.80	20240103	1660	8.19	20240524	3165	-43.25	20240513	150	1097.33	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
17	20240530	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	0	3	0.00	1126540	620	1.43	1817	1817	1817	2360	1272	1817	1817.00	1.30	0	0	1931	1873	1825	1767	1719	1903	1797	75	543	500	1230	1	1	15026356	273	-0.71	0.39	12	0.00	-2560.00	4619.00	16905	20230809	-89.25	1660	20240524	9.46	5578	-67.43	20240103	1660	9.46	20240524	3165	-42.59	20240513	150	1111.33	20240409	0.05	N	031860	500	75 억		195834	N	N	0	N	00	N
18	20240529	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-10	5	-0.55	78240044	43214	36.28	1810	1883	1777	2375	1279	1827	1810.52	1.47	0	-5861	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	249	-0.71	0.39	12	0.32	-2560.00	4619.00	16905	20230809	-89.25	1660	20240524	9.46	5578	-67.43	20240103	1660	9.46	20240524	3165	-42.59	20240513	150	1111.33	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
19	20240529	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-10	5	-0.55	71963079	39759	33.38	1810	1883	1777	2375	1279	1827	1809.98	1.47	0	-6042	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	249	-0.71	0.39	12	0.29	-2560.00	4619.00	16905	20230809	-89.25	1660	20240524	9.46	5578	-67.43	20240103	1660	9.46	20240524	3165	-42.59	20240513	150	1111.33	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
20	20240529	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-17	5	-0.93	61616923	34049	28.58	1810	1883	1777	2375	1279	1827	1809.65	1.47	0	-5782	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	248	-0.71	0.39	12	0.25	-2560.00	4619.00	16905	20230809	-89.29	1660	20240524	9.04	5578	-67.55	20240103	1660	9.04	20240524	3165	-42.81	20240513	150	1106.67	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
21	20240529	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-11	5	-0.60	58700818	32439	27.23	1810	1883	1777	2375	1279	1827	1809.58	1.47	0	-5782	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	249	-0.71	0.39	12	0.24	-2560.00	4619.00	16905	20230809	-89.26	1660	20240524	9.40	5578	-67.44	20240103	1660	9.40	20240524	3165	-42.62	20240513	150	1110.67	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
22	20240529	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-19	5	-1.04	57268172	31650	26.57	1810	1883	1777	2375	1279	1827	1809.42	1.47	0	-5709	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	248	-0.71	0.39	12	0.23	-2560.00	4619.00	16905	20230809	-89.30	1660	20240524	8.92	5578	-67.59	20240103	1660	8.92	20240524	3165	-42.88	20240513	150	1105.33	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
23	20240529	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-18	5	-0.99	49251683	27222	22.85	1810	1883	1777	2375	1279	1827	1809.26	1.47	0	-5262	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	248	-0.71	0.39	12	0.20	-2560.00	4619.00	16905	20230809	-89.30	1660	20240524	8.98	5578	-67.57	20240103	1660	8.98	20240524	3165	-42.84	20240513	150	1106.00	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
24	20240529	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-11	5	-0.60	34222469	18886	15.85	1810	1883	1777	2375	1279	1827	1812.05	1.47	0	-4611	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	249	-0.71	0.39	12	0.14	-2560.00	4619.00	16905	20230809	-89.26	1660	20240524	9.40	5578	-67.44	20240103	1660	9.40	20240524	3165	-42.62	20240513	150	1110.67	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
25	20240529	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	-17	5	-0.93	6058127	3347	2.81	1810	1811	1810	2375	1279	1827	1810.02	1.47	0	377	1995	1910	1860	1775	1725	1886	1751	68	548	500	1240	1	1	13695686	248	-0.71	0.39	12	0.02	-2560.00	4619.00	16905	20230809	-89.29	1660	20240524	9.04	5578	-67.55	20240103	1660	9.04	20240524	3165	-42.81	20240513	150	1106.67	20240409	0.08	N	031860	500	68 억		201640	N	N	0	N	00	N
26	20240528	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-26	5	-1.40	218994144	119127	51.07	1851	1945	1810	2405	1298	1853	1838.32	1.59	0	-17616	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	250	-0.71	0.40	12	0.87	-2560.00	4619.00	16905	20230809	-89.19	1660	20240524	10.06	5578	-67.25	20240103	1660	10.06	20240524	3165	-42.27	20240513	150	1118.00	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
27	20240528	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-28	5	-1.51	212962637	115824	49.66	1851	1945	1810	2405	1298	1853	1838.67	1.59	0	-17404	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	250	-0.71	0.40	12	0.85	-2560.00	4619.00	16905	20230809	-89.20	1660	20240524	9.94	5578	-67.28	20240103	1660	9.94	20240524	3165	-42.34	20240513	150	1116.67	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
28	20240528	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-18	5	-0.97	189048449	102832	44.09	1851	1945	1810	2405	1298	1853	1838.41	1.59	0	-10857	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	251	-0.72	0.40	12	0.75	-2560.00	4619.00	16905	20230809	-89.15	1660	20240524	10.54	5578	-67.10	20240103	1660	10.54	20240524	3165	-42.02	20240513	150	1123.33	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
29	20240528	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-13	5	-0.70	132641810	71951	30.85	1851	1945	1810	2405	1298	1853	1843.49	1.59	0	-10745	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	252	-0.72	0.40	12	0.53	-2560.00	4619.00	16905	20230809	-89.12	1660	20240524	10.84	5578	-67.01	20240103	1660	10.84	20240524	3165	-41.86	20240513	150	1126.67	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
30	20240528	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	-15	5	-0.81	119696180	64898	27.82	1851	1945	1810	2405	1298	1853	1844.37	1.59	0	-10074	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	252	-0.72	0.40	12	0.47	-2560.00	4619.00	16905	20230809	-89.13	1660	20240524	10.72	5578	-67.05	20240103	1660	10.72	20240524	3165	-41.93	20240513	150	1125.33	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
31	20240528	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1824	-29	5	-1.57	106242676	57526	24.66	1851	1945	1817	2405	1298	1853	1846.86	1.59	0	-8275	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	250	-0.71	0.39	12	0.42	-2560.00	4619.00	16905	20230809	-89.21	1660	20240524	9.88	5578	-67.30	20240103	1660	9.88	20240524	3165	-42.37	20240513	150	1116.00	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
32	20240528	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-24	5	-1.30	99248683	53697	23.02	1851	1945	1817	2405	1298	1853	1848.30	1.59	0	-7063	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	250	-0.71	0.40	12	0.39	-2560.00	4619.00	16905	20230809	-89.18	1660	20240524	10.18	5578	-67.21	20240103	1660	10.18	20240524	3165	-42.21	20240513	150	1119.33	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
33	20240528	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	28	2	1.51	18400270	9842	4.22	1851	1945	1851	2405	1298	1853	1869.66	1.59	0	107	2066	1959	1892	1785	1718	2013	1839	68	552	500	1260	1	1	13695686	258	-0.73	0.41	12	0.07	-2560.00	4619.00	16905	20230809	-88.87	1660	20240524	13.31	5578	-66.28	20240103	1660	13.31	20240524	3165	-40.57	20240513	150	1154.00	20240409	0.06	N	031860	500	68 억		217357	N	N	0	N	00	N
34	20240527	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	42	2	2.32	442332048	232316	80.88	1850	1999	1825	2350	1268	1811	1904.01	1.49	0	16853	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	254	-0.72	0.40	12	1.70	-2560.00	4619.00	16905	20230809	-89.04	1660	20240524	11.63	5578	-66.78	20240103	1660	11.63	20240524	3165	-41.45	20240513	150	1135.33	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
35	20240527	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	64	2	3.53	423350507	222079	77.31	1850	1999	1825	2350	1268	1811	1906.31	1.49	0	18407	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	257	-0.73	0.41	12	1.62	-2560.00	4619.00	16905	20230809	-88.91	1660	20240524	12.95	5578	-66.39	20240103	1660	12.95	20240524	3165	-40.76	20240513	150	1150.00	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
36	20240527	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	32	2	1.77	391955029	205112	71.41	1850	1999	1825	2350	1268	1811	1910.93	1.49	0	20390	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	252	-0.72	0.40	12	1.50	-2560.00	4619.00	16905	20230809	-89.10	1660	20240524	11.02	5578	-66.96	20240103	1660	11.02	20240524	3165	-41.77	20240513	150	1128.67	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
37	20240527	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	64	2	3.53	371662276	194172	67.60	1850	1999	1825	2350	1268	1811	1914.09	1.49	0	20856	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	257	-0.73	0.41	12	1.42	-2560.00	4619.00	16905	20230809	-88.91	1660	20240524	12.95	5578	-66.39	20240103	1660	12.95	20240524	3165	-40.76	20240513	150	1150.00	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
38	20240527	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	68	2	3.75	342685893	178550	62.16	1850	1999	1825	2350	1268	1811	1919.27	1.49	0	21874	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	257	-0.73	0.41	12	1.30	-2560.00	4619.00	16905	20230809	-88.88	1660	20240524	13.19	5578	-66.31	20240103	1660	13.19	20240524	3165	-40.63	20240513	150	1152.67	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
39	20240527	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	44	2	2.43	319997314	166295	57.89	1850	1999	1825	2350	1268	1811	1924.28	1.49	0	22157	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	254	-0.72	0.40	12	1.21	-2560.00	4619.00	16905	20230809	-89.03	1660	20240524	11.75	5578	-66.74	20240103	1660	11.75	20240524	3165	-41.39	20240513	150	1136.67	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
40	20240527	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	108	2	5.96	287859886	149241	51.96	1850	1999	1825	2350	1268	1811	1928.83	1.49	0	24779	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	263	-0.75	0.42	12	1.09	-2560.00	4619.00	16905	20230809	-88.65	1660	20240524	15.60	5578	-65.60	20240103	1660	15.60	20240524	3165	-39.37	20240513	150	1179.33	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
41	20240527	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	20	2	1.10	13254427	7183	2.50	1850	1850	1825	2350	1268	1811	1845.25	1.49	0	-2259	1977	1894	1777	1694	1577	1935	1735	68	539	500	1230	1	1	13695686	251	-0.72	0.40	12	0.05	-2560.00	4619.00	16905	20230809	-89.17	1660	20240524	10.30	5578	-67.17	20240103	1660	10.30	20240524	3165	-42.15	20240513	150	1120.67	20240409	0.00	N	031860	500	68 억		204393	N	N	0	N	00	N
42	20240524	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	25	2	1.40	500957812	286489	80.65	1786	1860	1660	2320	1251	1786	1748.59	1.37	0	16008	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	248	-0.71	0.39	12	2.09	-2560.00	4619.00	16905	20230809	-89.29	1660	20240524	9.10	5578	-67.53	20240103	1660	9.10	20240524	3165	-42.78	20240513	150	1107.33	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
43	20240524	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	5	2	0.28	376996159	218305	61.45	1786	1857	1660	2320	1251	1786	1726.92	1.37	0	18572	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	245	-0.70	0.39	12	1.59	-2560.00	4619.00	16905	20230809	-89.41	1660	20240524	7.89	5578	-67.89	20240103	1660	7.89	20240524	3165	-43.41	20240513	150	1094.00	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
44	20240524	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1715	-71	5	-3.98	304075793	176514	49.69	1786	1857	1660	2320	1251	1786	1722.67	1.37	0	17461	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	235	-0.67	0.37	12	1.29	-2560.00	4619.00	16905	20230809	-89.86	1660	20240524	3.31	5578	-69.25	20240103	1660	3.31	20240524	3165	-45.81	20240513	150	1043.33	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
45	20240524	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-77	5	-4.31	282838208	164111	46.20	1786	1857	1660	2320	1251	1786	1723.46	1.37	0	16786	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	234	-0.67	0.37	12	1.20	-2560.00	4619.00	16905	20230809	-89.89	1660	20240524	2.95	5578	-69.36	20240103	1660	2.95	20240524	3165	-46.00	20240513	150	1039.33	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
46	20240524	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-79	5	-4.42	263159443	152570	42.95	1786	1857	1660	2320	1251	1786	1724.84	1.37	0	15453	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	234	-0.67	0.37	12	1.11	-2560.00	4619.00	16905	20230809	-89.90	1660	20240524	2.83	5578	-69.40	20240103	1660	2.83	20240524	3165	-46.07	20240513	150	1038.00	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
47	20240524	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	-66	5	-3.70	191393473	110433	31.09	1786	1857	1660	2320	1251	1786	1733.12	1.37	0	11557	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	236	-0.67	0.37	12	0.81	-2560.00	4619.00	16905	20230809	-89.83	1660	20240524	3.61	5578	-69.16	20240103	1660	3.61	20240524	3165	-45.66	20240513	150	1046.67	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
48	20240524	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1743	-43	5	-2.41	153520068	88780	24.99	1786	1857	1660	2320	1251	1786	1729.22	1.37	0	13462	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	239	-0.68	0.38	12	0.65	-2560.00	4619.00	16905	20230809	-89.69	1660	20240524	5.00	5578	-68.75	20240103	1660	5.00	20240524	3165	-44.93	20240513	150	1062.00	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
49	20240524	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-6	5	-0.34	13491085	7555	2.13	1786	1788	1780	2320	1251	1786	1785.72	1.37	0	-517	2067	1926	1854	1713	1641	1890	1677	68	534	500	1210	1	1	13695686	244	-0.70	0.39	12	0.06	-2560.00	4619.00	16905	20230809	-89.47	1780	20240524	0.00	5578	-68.09	20240103	1780	0.00	20240524	3165	-43.76	20240513	150	1086.67	20240409	0.00	N	031860	500	68 억		188313	N	N	0	N	00	N
50	20240523	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1786	-209	5	-10.48	658523312	354016	219.19	1995	1995	1782	2590	1397	1995	1860.16	1.39	0	-2499	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	245	-0.70	0.39	12	2.58	-2560.00	4619.00	16905	20230809	-89.44	1782	20240523	0.22	5578	-67.98	20240103	1782	0.22	20240523	3165	-43.57	20240513	150	1090.67	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
51	20240523	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-187	5	-9.37	596131870	319159	197.60	1995	1995	1785	2590	1397	1995	1867.82	1.39	0	-1905	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	248	-0.71	0.39	12	2.33	-2560.00	4619.00	16905	20230809	-89.30	1785	20240523	1.29	5578	-67.59	20240103	1785	1.29	20240523	3165	-42.88	20240513	150	1105.33	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
52	20240523	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-199	5	-9.97	546544788	291669	180.58	1995	1995	1796	2590	1397	1995	1873.85	1.39	0	-2555	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	246	-0.70	0.39	12	2.13	-2560.00	4619.00	16905	20230809	-89.38	1796	20240523	0.00	5578	-67.80	20240103	1796	0.00	20240523	3165	-43.25	20240513	150	1097.33	20240409	0.00	N	031860	500	68 억		190760	Y	N	0	N	00	N
53	20240523	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	-148	5	-7.42	468343815	248654	153.95	1995	1995	1832	2590	1397	1995	1883.52	1.39	0	581	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	253	-0.72	0.40	12	1.82	-2560.00	4619.00	16905	20230809	-89.07	1832	20240523	0.82	5578	-66.89	20240103	1832	0.82	20240523	3165	-41.64	20240513	150	1131.33	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
54	20240523	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1857	-138	5	-6.92	403625594	213567	132.23	1995	1995	1832	2590	1397	1995	1889.92	1.39	0	536	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	254	-0.73	0.40	12	1.56	-2560.00	4619.00	16905	20230809	-89.02	1832	20240523	1.36	5578	-66.71	20240103	1832	1.36	20240523	3165	-41.33	20240513	150	1138.00	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
55	20240523	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-123	5	-6.17	342217392	180406	111.70	1995	1995	1832	2590	1397	1995	1896.93	1.39	0	2360	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	256	-0.73	0.41	12	1.32	-2560.00	4619.00	16905	20230809	-88.93	1832	20240523	2.18	5578	-66.44	20240103	1832	2.18	20240523	3165	-40.85	20240513	150	1148.00	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
56	20240523	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-100	5	-5.01	201292096	104861	64.92	1995	1995	1893	2590	1397	1995	1919.61	1.39	0	-5402	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	260	-0.74	0.41	12	0.77	-2560.00	4619.00	16905	20230809	-88.79	1893	20240523	0.11	5578	-66.03	20240103	1893	0.11	20240523	3165	-40.13	20240513	150	1163.33	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
57	20240523	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-2	5	-0.10	14485084	7343	4.55	1995	1995	1930	2590	1397	1995	1972.64	1.39	0	-1405	2095	2044	2019	1968	1943	2032	1956	68	595	500	1350	1	1	13695686	273	-0.78	0.43	12	0.05	-2560.00	4619.00	16905	20230809	-88.21	1920	20240521	3.80	5578	-64.27	20240103	1920	3.80	20240521	3165	-37.03	20240513	150	1228.67	20240409	0.00	N	031860	500	68 억		190760	N	N	0	N	00	N
58	20240522	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-60	5	-2.92	322247412	160078	35.52	2045	2070	1994	2670	1440	2055	2013.07	1.46	0	1032	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	1	1	13030351	260	-0.78	0.43	12	1.23	-2560.00	4619.00	16905	20230809	-88.20	1920	20240521	3.91	5578	-64.23	20240103	1920	3.91	20240521	3165	-36.97	20240513	150	1230.00	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
59	20240522	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-56	5	-2.73	304155112	151018	33.51	2045	2070	1994	2670	1440	2055	2014.03	1.46	0	2347	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	1	1	13030351	260	-0.78	0.43	12	1.16	-2560.00	4619.00	16905	20230809	-88.18	1920	20240521	4.11	5578	-64.16	20240103	1920	4.11	20240521	3165	-36.84	20240513	150	1232.67	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
60	20240522	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-50	5	-2.43	250920904	124365	27.59	2045	2070	1998	2670	1440	2055	2017.62	1.46	0	4909	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	5	1	13030351	261	-0.78	0.43	12	0.95	-2560.00	4619.00	16905	20230809	-88.14	1920	20240521	4.43	5578	-64.06	20240103	1920	4.43	20240521	3165	-36.65	20240513	150	1236.67	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
61	20240522	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-40	5	-1.95	222714829	110301	24.47	2045	2070	1998	2670	1440	2055	2019.16	1.46	0	5396	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	5	1	13030351	263	-0.79	0.44	12	0.85	-2560.00	4619.00	16905	20230809	-88.08	1920	20240521	4.95	5578	-63.88	20240103	1920	4.95	20240521	3165	-36.33	20240513	150	1243.33	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
62	20240522	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-35	5	-1.70	211999879	104976	23.29	2045	2070	1998	2670	1440	2055	2019.51	1.46	0	7341	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	5	1	13030351	263	-0.79	0.44	12	0.81	-2560.00	4619.00	16905	20230809	-88.05	1920	20240521	5.21	5578	-63.79	20240103	1920	5.21	20240521	3165	-36.18	20240513	150	1246.67	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
63	20240522	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-55	5	-2.68	180325444	89188	19.79	2045	2070	1998	2670	1440	2055	2021.86	1.46	0	4416	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	5	1	13030351	261	-0.78	0.43	12	0.68	-2560.00	4619.00	16905	20230809	-88.17	1920	20240521	4.17	5578	-64.14	20240103	1920	4.17	20240521	3165	-36.81	20240513	150	1233.33	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
64	20240522	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-50	5	-2.43	141379850	69720	15.47	2045	2070	1998	2670	1440	2055	2027.82	1.46	0	7058	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	5	1	13030351	261	-0.78	0.43	12	0.54	-2560.00	4619.00	16905	20230809	-88.14	1920	20240521	4.43	5578	-64.06	20240103	1920	4.43	20240521	3165	-36.65	20240513	150	1236.67	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
65	20240522	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	24269105	11864	2.63	2045	2060	2035	2670	1440	2055	2045.61	1.46	0	476	2198	2126	2023	1951	1848	2162	1987	65	615	500	1390	5	1	13030351	268	-0.80	0.45	12	0.09	-2560.00	4619.00	16905	20230809	-87.81	1920	20240521	7.29	5578	-63.07	20240103	1920	7.29	20240521	3165	-34.91	20240513	150	1273.33	20240409	0.00	N	031860	500	65 억		189680	N	N	0	N	00	N
66	20240521	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-150	5	-6.80	894419993	449641	202.16	1990	2095	1920	2865	1545	2205	1989.11	1.46	0	-76	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	5	1	13030351	268	-0.80	0.44	12	3.45	-2560.00	4619.00	16905	20230809	-87.84	1920	20240521	7.03	5578	-63.16	20240103	1920	7.03	20240521	3165	-35.07	20240513	150	1270.00	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
67	20240521	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-130	5	-5.90	850193118	428309	192.57	1990	2095	1920	2865	1545	2205	1985.00	1.46	0	3470	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	5	1	13030351	270	-0.81	0.45	12	3.29	-2560.00	4619.00	16905	20230809	-87.73	1920	20240521	8.07	5578	-62.80	20240103	1920	8.07	20240521	3165	-34.44	20240513	150	1283.33	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
68	20240521	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-210	5	-9.52	763760611	385976	173.54	1990	2045	1920	2865	1545	2205	1978.78	1.46	0	4006	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	1	1	13030351	260	-0.78	0.43	12	2.96	-2560.00	4619.00	16905	20230809	-88.20	1920	20240521	3.91	5578	-64.23	20240103	1920	3.91	20240521	3165	-36.97	20240513	150	1230.00	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
69	20240521	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-205	5	-9.30	721097079	364647	163.95	1990	2045	1920	2865	1545	2205	1977.52	1.46	0	2930	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	5	1	13030351	261	-0.78	0.43	12	2.80	-2560.00	4619.00	16905	20230809	-88.17	1920	20240521	4.17	5578	-64.14	20240103	1920	4.17	20240521	3165	-36.81	20240513	150	1233.33	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
70	20240521	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-200	5	-9.07	702208040	355203	159.70	1990	2045	1920	2865	1545	2205	1976.92	1.46	0	2771	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	5	1	13030351	261	-0.78	0.43	12	2.73	-2560.00	4619.00	16905	20230809	-88.14	1920	20240521	4.43	5578	-64.06	20240103	1920	4.43	20240521	3165	-36.65	20240513	150	1236.67	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
71	20240521	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-185	5	-8.39	669375711	338833	152.34	1990	2045	1920	2865	1545	2205	1975.53	1.46	0	541	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	5	1	13030351	263	-0.79	0.44	12	2.60	-2560.00	4619.00	16905	20230809	-88.05	1920	20240521	5.21	5578	-63.79	20240103	1920	5.21	20240521	3165	-36.18	20240513	150	1246.67	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
72	20240521	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-210	5	-9.52	585261832	296986	133.53	1990	2045	1920	2865	1545	2205	1970.67	1.46	0	-6039	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	1	1	13030351	260	-0.78	0.43	12	2.28	-2560.00	4619.00	16905	20230809	-88.20	1920	20240521	3.91	5578	-64.23	20240103	1920	3.91	20240521	3165	-36.97	20240513	150	1230.00	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
73	20240521	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	-267	5	-12.11	193908200	98473	44.27	1990	1990	1922	2865	1545	2205	1969.15	1.46	0	-16918	2508	2356	2248	2096	1988	2335	2075	65	660	500	1490	1	1	13030351	253	-0.76	0.42	12	0.76	-2560.00	4619.00	16905	20230809	-88.54	1922	20240521	0.83	5578	-65.26	20240103	1922	0.83	20240521	3165	-38.77	20240513	150	1192.00	20240409	0.01	N	031860	500	65 억		189703	N	N	0	N	00	N
74	20240517	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	90	2	4.25	939816590	426052	77.81	2110	2320	2030	2755	1485	2120	2205.87	1.50	0	-5654	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	288	-0.86	0.48	12	3.27	-2560.00	4619.00	16905	20230809	-86.93	1968	20240409	12.30	5578	-60.38	20240103	1968	12.30	20240409	3165	-30.17	20240513	150	1373.33	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
75	20240517	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	90	2	4.25	867165585	393136	71.80	2110	2320	2030	2755	1485	2120	2205.76	1.50	0	-5981	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	288	-0.86	0.48	12	3.02	-2560.00	4619.00	16905	20230809	-86.93	1968	20240409	12.30	5578	-60.38	20240103	1968	12.30	20240409	3165	-30.17	20240513	150	1373.33	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
76	20240517	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	95	2	4.48	819794075	371752	67.89	2110	2320	2030	2755	1485	2120	2205.22	1.50	0	-2693	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	289	-0.87	0.48	12	2.85	-2560.00	4619.00	16905	20230809	-86.90	1968	20240409	12.55	5578	-60.29	20240103	1968	12.55	20240409	3165	-30.02	20240513	150	1376.67	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
77	20240517	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	100	2	4.72	793650420	359960	65.74	2110	2320	2030	2755	1485	2120	2204.83	1.50	0	-5129	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	289	-0.87	0.48	12	2.76	-2560.00	4619.00	16905	20230809	-86.87	1968	20240409	12.80	5578	-60.20	20240103	1968	12.80	20240409	3165	-29.86	20240513	150	1380.00	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
78	20240517	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	125	2	5.90	697193965	316905	57.88	2110	2320	2030	2755	1485	2120	2200.01	1.50	0	-9367	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	293	-0.88	0.49	12	2.43	-2560.00	4619.00	16905	20230809	-86.72	1968	20240409	14.08	5578	-59.75	20240103	1968	14.08	20240409	3165	-29.07	20240513	150	1396.67	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
79	20240517	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	120	2	5.66	671912305	305631	55.82	2110	2320	2030	2755	1485	2120	2198.44	1.50	0	-10578	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	292	-0.88	0.48	12	2.35	-2560.00	4619.00	16905	20230809	-86.75	1968	20240409	13.82	5578	-59.84	20240103	1968	13.82	20240409	3165	-29.23	20240513	150	1393.33	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
80	20240517	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	95	2	4.48	520734215	237854	43.44	2110	2320	2030	2755	1485	2120	2189.30	1.50	0	-12578	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	289	-0.87	0.48	12	1.83	-2560.00	4619.00	16905	20230809	-86.90	1968	20240409	12.55	5578	-60.29	20240103	1968	12.55	20240409	3165	-30.02	20240513	150	1376.67	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
81	20240517	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-15	5	-0.71	25730460	12244	2.24	2110	2120	2080	2755	1485	2120	2101.48	1.50	0	-3733	2240	2180	2110	2050	1980	2145	2015	65	635	500	1440	5	1	13030351	274	-0.82	0.46	12	0.09	-2560.00	4619.00	16905	20230809	-87.55	1968	20240409	6.96	5578	-62.26	20240103	1968	6.96	20240409	3165	-33.49	20240513	150	1303.33	20240409	0.00	N	031860	500	65 억		195062	N	N	0	N	00	N
82	20240516	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-80	5	-3.64	1148400770	546446	71.82	2150	2170	2040	2860	1540	2200	2101.43	1.27	0	29819	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	276	-0.83	0.46	12	4.19	-2560.00	4619.00	16905	20230809	-87.46	1968	20240409	7.72	5578	-61.99	20240103	1968	7.72	20240409	3165	-33.02	20240513	150	1313.33	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
83	20240516	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-80	5	-3.64	1086075310	516857	67.93	2150	2170	2040	2860	1540	2200	2101.16	1.27	0	22344	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	276	-0.83	0.46	12	3.97	-2560.00	4619.00	16905	20230809	-87.46	1968	20240409	7.72	5578	-61.99	20240103	1968	7.72	20240409	3165	-33.02	20240513	150	1313.33	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
84	20240516	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-90	5	-4.09	1026915355	488879	64.26	2150	2170	2040	2860	1540	2200	2100.39	1.27	0	23000	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	275	-0.82	0.46	12	3.75	-2560.00	4619.00	16905	20230809	-87.52	1968	20240409	7.22	5578	-62.17	20240103	1968	7.22	20240409	3165	-33.33	20240513	150	1306.67	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
85	20240516	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-90	5	-4.09	954317655	454340	59.72	2150	2170	2040	2860	1540	2200	2100.28	1.27	0	17624	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	275	-0.82	0.46	12	3.49	-2560.00	4619.00	16905	20230809	-87.52	1968	20240409	7.22	5578	-62.17	20240103	1968	7.22	20240409	3165	-33.33	20240513	150	1306.67	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
86	20240516	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-125	5	-5.68	887669220	422644	55.55	2150	2170	2040	2860	1540	2200	2100.09	1.27	0	21853	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	270	-0.81	0.45	12	3.24	-2560.00	4619.00	16905	20230809	-87.73	1968	20240409	5.44	5578	-62.80	20240103	1968	5.44	20240409	3165	-34.44	20240513	150	1283.33	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
87	20240516	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-90	5	-4.09	781464730	372027	48.90	2150	2170	2040	2860	1540	2200	2100.35	1.27	0	25871	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	275	-0.82	0.46	12	2.86	-2560.00	4619.00	16905	20230809	-87.52	1968	20240409	7.22	5578	-62.17	20240103	1968	7.22	20240409	3165	-33.33	20240513	150	1306.67	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
88	20240516	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-95	5	-4.32	668126395	318276	41.83	2150	2170	2040	2860	1540	2200	2098.95	1.27	0	16791	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	274	-0.82	0.46	12	2.44	-2560.00	4619.00	16905	20230809	-87.55	1968	20240409	6.96	5578	-62.26	20240103	1968	6.96	20240409	3165	-33.49	20240513	150	1303.33	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
89	20240516	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-85	5	-3.86	48100565	22531	2.96	2150	2160	2110	2860	1540	2200	2132.50	1.27	0	2171	2800	2500	2350	2050	1900	2425	1975	65	660	500	1490	5	1	13030351	276	-0.83	0.46	12	0.17	-2560.00	4619.00	16905	20230809	-87.49	1968	20240409	7.47	5578	-62.08	20240103	1968	7.47	20240409	3165	-33.18	20240513	150	1310.00	20240409	0.00	N	031860	500	65 억		165874	N	N	0	N	00	N
90	20240514	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-395	5	-15.22	1784615130	755044	17.55	2595	2650	2200	3370	1820	2595	2364.03	1.28	0	-1434	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	287	-0.86	0.48	12	5.79	-2560.00	4619.00	16905	20230809	-86.99	1968	20240409	11.79	5578	-60.56	20240103	1968	11.79	20240409	3165	-30.49	20240513	150	1366.67	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
91	20240514	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-350	5	-13.49	1680361955	708220	16.46	2595	2650	2210	3370	1820	2595	2372.66	1.28	0	-1434	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	293	-0.88	0.49	12	5.44	-2560.00	4619.00	16905	20230809	-86.72	1968	20240409	14.08	5578	-59.75	20240103	1968	14.08	20240409	3165	-29.07	20240513	150	1396.67	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
92	20240514	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-245	5	-9.44	1362828495	568323	13.21	2595	2650	2295	3370	1820	2595	2397.98	1.28	0	-410	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	306	-0.92	0.51	12	4.36	-2560.00	4619.00	16905	20230809	-86.10	1968	20240409	19.41	5578	-57.87	20240103	1968	19.41	20240409	3165	-25.75	20240513	150	1466.67	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
93	20240514	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-245	5	-9.44	1291260180	538042	12.51	2595	2650	2295	3370	1820	2595	2399.92	1.28	0	-495	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	306	-0.92	0.51	12	4.13	-2560.00	4619.00	16905	20230809	-86.10	1968	20240409	19.41	5578	-57.87	20240103	1968	19.41	20240409	3165	-25.75	20240513	150	1466.67	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
94	20240514	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-270	5	-10.40	1164894000	484205	11.25	2595	2650	2295	3370	1820	2595	2405.79	1.28	0	-495	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	303	-0.91	0.50	12	3.72	-2560.00	4619.00	16905	20230809	-86.25	1968	20240409	18.14	5578	-58.32	20240103	1968	18.14	20240409	3165	-26.54	20240513	150	1450.00	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
95	20240514	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-260	5	-10.02	995029455	411266	9.56	2595	2650	2320	3370	1820	2595	2419.43	1.28	0	-495	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	304	-0.91	0.51	12	3.16	-2560.00	4619.00	16905	20230809	-86.19	1968	20240409	18.65	5578	-58.14	20240103	1968	18.65	20240409	3165	-26.22	20240513	150	1456.67	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
96	20240514	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	-155	5	-5.97	759065045	312065	7.25	2595	2650	2320	3370	1820	2595	2432.39	1.28	0	-495	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	318	-0.95	0.53	12	2.39	-2560.00	4619.00	16905	20230809	-85.57	1968	20240409	23.98	5578	-56.26	20240103	1968	23.98	20240409	3165	-22.91	20240513	150	1526.67	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
97	20240514	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	5	2	0.19	53949400	20610	0.48	2595	2650	2595	3370	1820	2595	2617.63	1.28	0	-261	3585	3090	2670	2175	1755	2880	1965	65	775	500	1760	5	1	13030351	339	-1.02	0.56	12	0.16	-2560.00	4619.00	16905	20230809	-84.62	1968	20240409	32.11	5578	-53.39	20240103	1968	32.11	20240409	3165	-17.85	20240513	150	1633.33	20240409	0.05	N	031860	500	65 억		167309	N	N	0	N	00	N
98	20240513	160345	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2595	-135	5	-4.95	12064900165	4294619	250.81	2850	3165	2250	3545	1915	2730	2809.37	1.31	0	-36077	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	338	-1.01	0.56	12	32.96	-2560.00	4619.00	16905	20230809	-84.65	1968	20240409	31.86	5578	-53.48	20240103	1968	31.86	20240409	3165	-18.01	20240513	150	1630.00	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
99	20240513	150346	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2575	-155	5	-5.68	11851208855	4211814	245.97	2850	3165	2250	3545	1915	2730	2813.80	1.31	0	-36053	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	336	-1.01	0.56	12	32.32	-2560.00	4619.00	16905	20230809	-84.77	1968	20240409	30.84	5578	-53.84	20240103	1968	30.84	20240409	3165	-18.64	20240513	150	1616.67	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
100	20240513	140344	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2710	-20	5	-0.73	11666920780	4141483	241.86	2850	3165	2250	3545	1915	2730	2817.09	1.31	0	-35779	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	353	-1.06	0.59	12	31.78	-2560.00	4619.00	16905	20230809	-83.97	1968	20240409	37.70	5578	-51.42	20240103	1968	37.70	20240409	3165	-14.38	20240513	150	1706.67	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
101	20240513	130344	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2550	-180	5	-6.59	11331454290	4013910	234.41	2850	3165	2250	3545	1915	2730	2823.05	1.31	0	-34999	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	332	-1.00	0.55	12	30.80	-2560.00	4619.00	16905	20230809	-84.92	1968	20240409	29.57	5578	-54.28	20240103	1968	29.57	20240409	3165	-19.43	20240513	150	1600.00	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
102	20240513	120345	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2725	-5	5	-0.18	10807582585	3814138	222.75	2850	3165	2250	3545	1915	2730	2833.56	1.31	0	-34997	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	355	-1.06	0.59	12	29.27	-2560.00	4619.00	16905	20230809	-83.88	1968	20240409	38.47	5578	-51.15	20240103	1968	38.47	20240409	3165	-13.90	20240513	150	1716.67	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
103	20240513	110343	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2830	100	2	3.66	10033875930	3537525	206.59	2850	3165	2250	3545	1915	2730	2836.41	1.31	0	-35689	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	369	-1.11	0.61	12	27.15	-2560.00	4619.00	16905	20230809	-83.26	1968	20240409	43.80	5578	-49.26	20240103	1968	43.80	20240409	3165	-10.58	20240513	150	1786.67	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
104	20240513	100346	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2805	75	2	2.75	8973452145	3166418	184.92	2850	3165	2250	3545	1915	2730	2833.94	1.31	0	-34204	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	366	-1.10	0.61	12	24.30	-2560.00	4619.00	16905	20230809	-83.41	1968	20240409	42.53	5578	-49.71	20240103	1968	42.53	20240409	3165	-11.37	20240513	150	1770.00	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
105	20240513	090345	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2395	-335	5	-12.27	2298210330	853991	49.87	2850	2855	2250	3545	1915	2730	2691.14	1.31	0	-34327	3216	2972	2486	2242	1756	3095	2365	65	815	500	1850	5	1	13030351	312	-0.94	0.52	12	6.55	-2560.00	4619.00	16905	20230809	-85.83	1968	20240409	21.70	5578	-57.06	20240103	1968	21.70	20240409	2855	-16.11	20240513	150	1496.67	20240409	0.63	N	031860	500	65 억		170301	N	N	0	N	00	N
106	20240510	160336	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	4344728930	1702428	0.00	2100	2730	2000	2730	1470	2100	2552.07	1.34	-685747	27712	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	13.07	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
107	20240510	150338	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	4289550170	1682216	0.00	2100	2730	2000	2730	1470	2100	2549.94	1.34	-685747	28038	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	12.91	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
108	20240510	140338	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	4222061840	1657495	0.00	2100	2730	2000	2730	1470	2100	2547.25	1.34	-685747	29013	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	12.72	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
109	20240510	130336	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	4198458260	1648849	0.00	2100	2730	2000	2730	1470	2100	2546.30	1.34	-685747	29811	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	12.65	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
110	20240510	120334	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	4148048810	1630384	0.00	2100	2730	2000	2730	1470	2100	2544.22	1.34	-685747	30312	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	12.51	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
111	20240510	110335	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	4028190890	1586480	0.00	2100	2730	2000	2730	1470	2100	2539.07	1.34	-685747	31077	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	12.18	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
112	20240510	100336	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2730	630	1	30.00	3887216420	1534841	0.00	2100	2730	2000	2730	1470	2100	2532.65	1.34	-685747	32332	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	356	-1.07	0.59	12	11.78	-2560.00	4619.00	12880	20230809	-78.80	1500	20240409	82.00	4250	-35.76	20240103	1500	82.00	20240409	2730	0.00	20240510	150	1720.00	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
113	20240510	090337	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2545	445	2	21.19	1293132235	565692	0.00	2100	2700	2000	2730	1470	2100	2285.93	1.34	-685747	0	1600	1600	1600	1600	1600	1600	1600	65	630	500	480	5	1	13030351	332	-0.99	0.55	12	4.34	-2560.00	4619.00	12880	20230809	-80.24	1500	20240409	69.67	4250	-40.12	20240103	1500	69.67	20240409	2700	-5.74	20240510	150	1596.67	20240409	0.05	N	031860	500	65 억		175193	N	N	0	N	00	N
114	20240509	160341	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
115	20240509	150343	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
116	20240509	140336	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
117	20240509	130338	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
118	20240509	120336	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
119	20240509	110330	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
120	20240509	100332	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
121	20240509	090331	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
122	20240508	160331	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
123	20240508	150333	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
124	20240508	140329	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
125	20240508	130328	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
126	20240508	120329	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
127	20240508	110402	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
128	20240508	100335	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
129	20240508	090331	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
130	20240503	160339	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
131	20240503	150338	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
132	20240503	140338	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
133	20240503	130339	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
134	20240503	120338	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
135	20240503	110336	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
136	20240503	100336	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
137	20240503	090335	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
138	20240502	160334	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
139	20240502	150335	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
140	20240502	140334	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
141	20240502	130333	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
142	20240502	120333	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
143	20240502	110332	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
144	20240502	100332	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N
145	20240502	090333	58	100.00	KOSDAQ		유통	N	N	N	N		N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1288	20230809	-87.58	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억		860940	N	N	0	N	00	N