KissMeData/033320/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	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	10	2	0.24	677676320	162131	129.01	4090	4335	4090	5340	2885	4115	4179.94	0.32	0	-4198	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	788	-29.26	0.74	12	0.85	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
3	20240531	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	15	2	0.36	644006385	153957	122.51	4090	4335	4090	5340	2885	4115	4183.09	0.32	0	-4866	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	789	-29.29	0.74	12	0.81	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
4	20240531	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	30	2	0.73	567576580	135439	107.77	4090	4335	4090	5340	2885	4115	4190.72	0.32	0	-6285	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	792	-29.40	0.75	12	0.71	-141.00	5546.00	6840	20230602	-39.40	3690	20231006	12.33	5430	-23.66	20240119	3980	4.15	20240418	6840	-39.40	20230602	3690	12.33	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
5	20240531	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	70	2	1.70	328086455	78526	62.49	4090	4335	4090	5340	2885	4115	4178.17	0.32	0	885	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	800	-29.68	0.75	12	0.41	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
6	20240531	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	5	2	0.12	81174000	19748	15.71	4090	4140	4090	5340	2885	4115	4110.46	0.32	0	-1020	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	788	-29.22	0.74	12	0.10	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6840	-39.77	20230602	3690	11.65	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
7	20240531	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-15	5	-0.36	77521075	18859	15.01	4090	4140	4090	5340	2885	4115	4110.53	0.32	0	-1136	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	784	-29.08	0.74	12	0.10	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	3980	3.02	20240418	6840	-40.06	20230602	3690	11.11	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
8	20240531	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	0	3	0.00	44111785	10733	8.54	4090	4140	4090	5340	2885	4115	4109.85	0.32	0	-2096	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	787	-29.18	0.74	12	0.06	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
9	20240531	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	0	3	0.00	11791815	2881	2.29	4090	4115	4090	5340	2885	4115	4091.83	0.32	0	549	4258	4186	4138	4066	4018	4162	4042	96	1225	500	2630	5	1	19114432	787	-29.18	0.74	12	0.02	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	4.90	N	033320	500	95 억		61702	N	N	0	N	00	N
10	20240530	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-75	5	-1.79	517623390	125651	64.11	4155	4210	4090	5440	2935	4190	4119.53	0.34	0	-3255	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	787	-29.18	0.74	12	0.66	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
11	20240530	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-85	5	-2.03	485984925	117936	60.18	4155	4210	4095	5440	2935	4190	4120.75	0.34	0	-3825	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	785	-29.11	0.74	12	0.62	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6840	-39.99	20230602	3690	11.25	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
12	20240530	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-75	5	-1.79	463364230	112442	57.37	4155	4210	4095	5440	2935	4190	4120.92	0.34	0	-3747	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	787	-29.18	0.74	12	0.59	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
13	20240530	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-65	5	-1.55	426209565	103408	52.76	4155	4210	4095	5440	2935	4190	4121.63	0.34	0	-1193	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	788	-29.26	0.74	12	0.54	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
14	20240530	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-65	5	-1.55	413711970	100373	51.21	4155	4210	4095	5440	2935	4190	4121.75	0.34	0	-1146	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	788	-29.26	0.74	12	0.53	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
15	20240530	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-45	5	-1.07	396352230	96160	49.06	4155	4210	4095	5440	2935	4190	4121.80	0.34	0	-1232	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	792	-29.40	0.75	12	0.50	-141.00	5546.00	6840	20230602	-39.40	3690	20231006	12.33	5430	-23.66	20240119	3980	4.15	20240418	6840	-39.40	20230602	3690	12.33	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
16	20240530	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-95	5	-2.27	341268725	82829	42.26	4155	4210	4095	5440	2935	4190	4120.16	0.34	0	-1015	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	783	-29.04	0.74	12	0.43	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	3980	2.89	20240418	6840	-40.13	20230602	3690	10.98	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
17	20240530	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-35	5	-0.84	3927910	944	0.48	4155	4210	4155	5440	2935	4190	4160.92	0.34	0	95	4426	4307	4241	4122	4056	4275	4090	96	1250	500	2680	5	1	19114432	794	-29.47	0.75	12	0.00	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6840	-39.25	20230602	3690	12.60	20231006	5.04	N	033320	500	95 억		65412	N	N	0	N	00	N
18	20240529	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-55	5	-1.30	829028420	195431	165.93	4295	4360	4175	5510	2975	4245	4242.05	0.50	0	-28868	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	801	-29.72	0.76	12	1.02	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6840	-38.74	20230602	3690	13.55	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
19	20240529	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-55	5	-1.30	774794720	182482	154.93	4295	4360	4185	5510	2975	4245	4245.87	0.50	0	-25357	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	801	-29.72	0.76	12	0.95	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6840	-38.74	20230602	3690	13.55	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
20	20240529	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-25	5	-0.59	695816085	163696	138.98	4295	4360	4185	5510	2975	4245	4250.66	0.50	0	-19734	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	807	-29.93	0.76	12	0.86	-141.00	5546.00	6840	20230602	-38.30	3690	20231006	14.36	5430	-22.28	20240119	3980	6.03	20240418	6840	-38.30	20230602	3690	14.36	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
21	20240529	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	15	2	0.35	647360645	152243	129.26	4295	4360	4185	5510	2975	4245	4252.15	0.50	0	-19293	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	814	-30.21	0.77	12	0.80	-141.00	5546.00	6840	20230602	-37.72	3690	20231006	15.45	5430	-21.55	20240119	3980	7.04	20240418	6840	-37.72	20230602	3690	15.45	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
22	20240529	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-60	5	-1.41	182324595	43158	36.64	4295	4295	4185	5510	2975	4245	4224.58	0.50	0	-8669	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	800	-29.68	0.75	12	0.23	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
23	20240529	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-35	5	-0.82	155262185	36702	31.16	4295	4295	4200	5510	2975	4245	4230.35	0.50	0	-8015	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	805	-29.86	0.76	12	0.19	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	3980	5.78	20240418	6840	-38.45	20230602	3690	14.09	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
24	20240529	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-30	5	-0.71	121337825	28644	24.32	4295	4295	4215	5510	2975	4245	4236.06	0.50	0	-5174	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	806	-29.89	0.76	12	0.15	-141.00	5546.00	6840	20230602	-38.38	3690	20231006	14.23	5430	-22.38	20240119	3980	5.90	20240418	6840	-38.38	20230602	3690	14.23	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
25	20240529	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	15	2	0.35	8485820	1985	1.69	4295	4295	4255	5510	2975	4245	4274.97	0.50	0	-420	4391	4317	4241	4167	4091	4355	4205	96	1265	500	2710	5	1	19114432	814	-30.21	0.77	12	0.01	-141.00	5546.00	6840	20230602	-37.72	3690	20231006	15.45	5430	-21.55	20240119	3980	7.04	20240418	6840	-37.72	20230602	3690	15.45	20231006	5.07	N	033320	500	95 억		95617	N	N	0	N	00	N
26	20240528	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	40	2	0.95	495200485	116595	140.25	4165	4315	4165	5460	2945	4205	4247.18	0.31	0	35991	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	811	-30.11	0.77	12	0.61	-141.00	5546.00	6840	20230602	-37.94	3690	20231006	15.04	5430	-21.82	20240119	3980	6.66	20240418	6840	-37.94	20230602	3690	15.04	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
27	20240528	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	30	2	0.71	465449640	109580	131.81	4165	4315	4165	5460	2945	4205	4247.58	0.31	0	34880	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	809	-30.04	0.76	12	0.57	-141.00	5546.00	6840	20230602	-38.08	3690	20231006	14.77	5430	-22.01	20240119	3980	6.41	20240418	6840	-38.08	20230602	3690	14.77	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
28	20240528	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	70	2	1.66	315905420	74259	89.33	4165	4315	4165	5460	2945	4205	4254.10	0.31	0	14955	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	817	-30.32	0.77	12	0.39	-141.00	5546.00	6840	20230602	-37.50	3690	20231006	15.85	5430	-21.27	20240119	3980	7.41	20240418	6840	-37.50	20230602	3690	15.85	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
29	20240528	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	75	2	1.78	255475280	60096	72.29	4165	4315	4165	5460	2945	4205	4251.12	0.31	0	11675	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	818	-30.35	0.77	12	0.31	-141.00	5546.00	6840	20230602	-37.43	3690	20231006	15.99	5430	-21.18	20240119	3980	7.54	20240418	6840	-37.43	20230602	3690	15.99	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
30	20240528	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	85	2	2.02	231185870	54428	65.47	4165	4315	4165	5460	2945	4205	4247.55	0.31	0	11084	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	820	-30.43	0.77	12	0.28	-141.00	5546.00	6840	20230602	-37.28	3690	20231006	16.26	5430	-20.99	20240119	3980	7.79	20240418	6840	-37.28	20230602	3690	16.26	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
31	20240528	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	100	2	2.38	219327950	51664	62.15	4165	4315	4165	5460	2945	4205	4245.28	0.31	0	10236	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	823	-30.53	0.78	12	0.27	-141.00	5546.00	6840	20230602	-37.06	3690	20231006	16.67	5430	-20.72	20240119	3980	8.17	20240418	6840	-37.06	20230602	3690	16.67	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
32	20240528	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	65	2	1.55	137130420	32503	39.10	4165	4285	4165	5460	2945	4205	4219.01	0.31	0	2643	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	816	-30.28	0.77	12	0.17	-141.00	5546.00	6840	20230602	-37.57	3690	20231006	15.72	5430	-21.36	20240119	3980	7.29	20240418	6840	-37.57	20230602	3690	15.72	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
33	20240528	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	47949300	11489	13.82	4165	4240	4165	5460	2945	4205	4173.50	0.31	0	3341	4305	4255	4225	4175	4145	4240	4160	96	1255	500	2690	5	1	19114432	805	-29.86	0.76	12	0.06	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	3980	5.78	20240418	6840	-38.45	20230602	3690	14.09	20231006	5.14	N	033320	500	95 억		59076	N	N	0	N	00	N
34	20240527	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-55	5	-1.29	345620200	81682	116.09	4255	4275	4195	5530	2985	4260	4231.35	0.29	0	3546	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	804	-29.82	0.76	12	0.43	-141.00	5546.00	6840	20230602	-38.52	3690	20231006	13.96	5430	-22.56	20240119	3980	5.65	20240418	6840	-38.52	20230602	3690	13.96	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
35	20240527	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	309138640	73026	103.79	4255	4275	4195	5530	2985	4260	4233.27	0.29	0	-91	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	807	-29.93	0.76	12	0.38	-141.00	5546.00	6840	20230602	-38.30	3690	20231006	14.36	5430	-22.28	20240119	3980	6.03	20240418	6840	-38.30	20230602	3690	14.36	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
36	20240527	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-45	5	-1.06	243121335	57367	81.53	4255	4275	4200	5530	2985	4260	4238.00	0.29	0	-7314	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	806	-29.89	0.76	12	0.30	-141.00	5546.00	6840	20230602	-38.38	3690	20231006	14.23	5430	-22.38	20240119	3980	5.90	20240418	6840	-38.38	20230602	3690	14.23	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
37	20240527	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-35	5	-0.82	186140095	43843	62.31	4255	4275	4220	5530	2985	4260	4245.61	0.29	0	-6949	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	808	-29.96	0.76	12	0.23	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
38	20240527	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	177716860	41850	59.48	4255	4275	4220	5530	2985	4260	4246.52	0.29	0	-5926	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	807	-29.93	0.76	12	0.22	-141.00	5546.00	6840	20230602	-38.30	3690	20231006	14.36	5430	-22.28	20240119	3980	6.03	20240418	6840	-38.30	20230602	3690	14.36	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
39	20240527	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-25	5	-0.59	131000370	30810	43.79	4255	4275	4235	5530	2985	4260	4251.88	0.29	0	-534	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	809	-30.04	0.76	12	0.16	-141.00	5546.00	6840	20230602	-38.08	3690	20231006	14.77	5430	-22.01	20240119	3980	6.41	20240418	6840	-38.08	20230602	3690	14.77	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
40	20240527	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	5	2	0.12	74214720	17433	24.78	4255	4275	4245	5530	2985	4260	4257.14	0.29	0	2044	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	815	-30.25	0.77	12	0.09	-141.00	5546.00	6840	20230602	-37.65	3690	20231006	15.58	5430	-21.45	20240119	3980	7.16	20240418	6840	-37.65	20230602	3690	15.58	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
41	20240527	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	15	2	0.35	20171505	4731	6.72	4255	4275	4245	5530	2985	4260	4263.69	0.29	0	-1737	4380	4320	4275	4215	4170	4297	4192	96	1270	500	2720	5	1	19114432	817	-30.32	0.77	12	0.02	-141.00	5546.00	6840	20230602	-37.50	3690	20231006	15.85	5430	-21.27	20240119	3980	7.41	20240418	6840	-37.50	20230602	3690	15.85	20231006	5.05	N	033320	500	95 억		54922	N	N	0	N	00	N
42	20240524	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-50	5	-1.16	297011810	69569	16.97	4325	4335	4230	5600	3020	4310	4269.14	0.22	0	13375	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	814	-30.21	0.77	12	0.36	-141.00	5546.00	6840	20230602	-37.72	3690	20231006	15.45	5430	-21.55	20240119	3980	7.04	20240418	6840	-37.72	20230602	3690	15.45	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
43	20240524	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-60	5	-1.39	267211615	62556	15.26	4325	4335	4230	5600	3020	4310	4271.37	0.22	0	13281	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	812	-30.14	0.77	12	0.33	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
44	20240524	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-45	5	-1.04	240235375	56212	13.71	4325	4335	4230	5600	3020	4310	4273.54	0.22	0	13524	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	815	-30.25	0.77	12	0.29	-141.00	5546.00	6840	20230602	-37.65	3690	20231006	15.58	5430	-21.45	20240119	3980	7.16	20240418	6840	-37.65	20230602	3690	15.58	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
45	20240524	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-50	5	-1.16	210354945	49194	12.00	4325	4335	4230	5600	3020	4310	4275.82	0.22	0	8760	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	814	-30.21	0.77	12	0.26	-141.00	5546.00	6840	20230602	-37.72	3690	20231006	15.45	5430	-21.55	20240119	3980	7.04	20240418	6840	-37.72	20230602	3690	15.45	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
46	20240524	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-30	5	-0.70	184521895	43138	10.52	4325	4335	4230	5600	3020	4310	4277.25	0.22	0	8121	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	818	-30.35	0.77	12	0.23	-141.00	5546.00	6840	20230602	-37.43	3690	20231006	15.99	5430	-21.18	20240119	3980	7.54	20240418	6840	-37.43	20230602	3690	15.99	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
47	20240524	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-25	5	-0.58	164373775	38432	9.37	4325	4335	4230	5600	3020	4310	4276.74	0.22	0	7300	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	819	-30.39	0.77	12	0.20	-141.00	5546.00	6840	20230602	-37.35	3690	20231006	16.12	5430	-21.09	20240119	3980	7.66	20240418	6840	-37.35	20230602	3690	16.12	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
48	20240524	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	20	2	0.46	144714520	33855	8.26	4325	4335	4230	5600	3020	4310	4274.22	0.22	0	6497	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	828	-30.71	0.78	12	0.18	-141.00	5546.00	6840	20230602	-36.70	3690	20231006	17.34	5430	-20.26	20240119	3980	8.79	20240418	6840	-36.70	20230602	3690	17.34	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
49	20240524	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	0	3	0.00	20824835	4823	1.18	4325	4325	4310	5600	3020	4310	4318.34	0.22	0	-1231	4603	4456	4383	4236	4163	4420	4200	96	1290	500	2750	5	1	19114432	824	-30.57	0.78	12	0.03	-141.00	5546.00	6840	20230602	-36.99	3690	20231006	16.80	5430	-20.63	20240119	3980	8.29	20240418	6840	-36.99	20230602	3690	16.80	20231006	5.09	N	033320	500	95 억		41547	N	N	0	N	00	N
50	20240523	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-20	5	-0.46	1776908615	401949	309.52	4415	4530	4310	5620	3035	4330	4420.74	0.34	0	-23896	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	824	-30.57	0.78	12	2.10	-141.00	5546.00	6840	20230602	-36.99	3690	20231006	16.80	5430	-20.63	20240119	3980	8.29	20240418	6840	-36.99	20230602	3690	16.80	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
51	20240523	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	15	2	0.35	1724226280	389747	300.12	4415	4530	4315	5620	3035	4330	4423.96	0.34	0	-26157	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	831	-30.82	0.78	12	2.04	-141.00	5546.00	6840	20230602	-36.48	3690	20231006	17.75	5430	-19.98	20240119	3980	9.17	20240418	6840	-36.48	20230602	3690	17.75	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
52	20240523	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	45	2	1.04	1683021620	380273	292.82	4415	4530	4315	5620	3035	4330	4425.82	0.34	0	-24764	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	836	-31.03	0.79	12	1.99	-141.00	5546.00	6840	20230602	-36.04	3690	20231006	18.56	5430	-19.43	20240119	3980	9.92	20240418	6840	-36.04	20230602	3690	18.56	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
53	20240523	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	15	2	0.35	1604448555	362192	278.90	4415	4530	4320	5620	3035	4330	4429.83	0.34	0	-20729	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	831	-30.82	0.78	12	1.89	-141.00	5546.00	6840	20230602	-36.48	3690	20231006	17.75	5430	-19.98	20240119	3980	9.17	20240418	6840	-36.48	20230602	3690	17.75	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
54	20240523	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	20	2	0.46	1495001785	336962	259.47	4415	4530	4350	5620	3035	4330	4436.71	0.34	0	-17895	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	831	-30.85	0.78	12	1.76	-141.00	5546.00	6840	20230602	-36.40	3690	20231006	17.89	5430	-19.89	20240119	3980	9.30	20240418	6840	-36.40	20230602	3690	17.89	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
55	20240523	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	55	2	1.27	1368086845	307947	237.13	4415	4530	4360	5620	3035	4330	4442.60	0.34	0	-1941	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	838	-31.10	0.79	12	1.61	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	3980	10.18	20240418	6840	-35.89	20230602	3690	18.83	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
56	20240523	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	80	2	1.85	1240430330	278833	214.71	4415	4530	4360	5620	3035	4330	4448.65	0.34	0	-3466	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	843	-31.28	0.80	12	1.46	-141.00	5546.00	6840	20230602	-35.53	3690	20231006	19.51	5430	-18.78	20240119	3980	10.80	20240418	6840	-35.53	20230602	3690	19.51	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
57	20240523	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	75	2	1.73	135100115	30618	23.58	4415	4470	4360	5620	3035	4330	4412.44	0.34	0	1395	4460	4395	4350	4285	4240	4372	4262	96	1290	500	2770	5	1	19114432	842	-31.24	0.79	12	0.16	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	3980	10.68	20240418	6840	-35.60	20230602	3690	19.38	20231006	5.10	N	033320	500	95 억		65825	N	N	0	N	00	N
58	20240522	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	0	3	0.00	561112410	128692	33.22	4350	4415	4305	5620	3035	4330	4360.13	0.42	0	-14418	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	828	-30.71	0.78	12	0.67	-141.00	5546.00	6840	20230602	-36.70	3690	20231006	17.34	5430	-20.26	20240119	3980	8.79	20240418	6840	-36.70	20230602	3690	17.34	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
59	20240522	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-10	5	-0.23	545125940	124990	32.27	4350	4415	4305	5620	3035	4330	4361.36	0.42	0	-14378	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	826	-30.64	0.78	12	0.65	-141.00	5546.00	6840	20230602	-36.84	3690	20231006	17.07	5430	-20.44	20240119	3980	8.54	20240418	6840	-36.84	20230602	3690	17.07	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
60	20240522	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	0	3	0.00	475555435	108889	28.11	4350	4415	4320	5620	3035	4330	4367.34	0.42	0	-8229	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	828	-30.71	0.78	12	0.57	-141.00	5546.00	6840	20230602	-36.70	3690	20231006	17.34	5430	-20.26	20240119	3980	8.79	20240418	6840	-36.70	20230602	3690	17.34	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
61	20240522	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	30	2	0.69	418423680	95718	24.71	4350	4415	4320	5620	3035	4330	4371.42	0.42	0	-8082	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	833	-30.92	0.79	12	0.50	-141.00	5546.00	6840	20230602	-36.26	3690	20231006	18.16	5430	-19.71	20240119	3980	9.55	20240418	6840	-36.26	20230602	3690	18.16	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
62	20240522	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	25	2	0.58	379500845	86771	22.40	4350	4415	4320	5620	3035	4330	4373.59	0.42	0	-6689	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	832	-30.89	0.79	12	0.45	-141.00	5546.00	6840	20230602	-36.33	3690	20231006	18.02	5430	-19.80	20240119	3980	9.42	20240418	6840	-36.33	20230602	3690	18.02	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
63	20240522	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	30	2	0.69	340745455	77868	20.10	4350	4415	4320	5620	3035	4330	4375.94	0.42	0	-5230	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	833	-30.92	0.79	12	0.41	-141.00	5546.00	6840	20230602	-36.26	3690	20231006	18.16	5430	-19.71	20240119	3980	9.55	20240418	6840	-36.26	20230602	3690	18.16	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
64	20240522	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	40	2	0.92	290947635	66452	17.16	4350	4415	4320	5620	3035	4330	4378.31	0.42	0	-6890	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	835	-30.99	0.79	12	0.35	-141.00	5546.00	6840	20230602	-36.11	3690	20231006	18.43	5430	-19.52	20240119	3980	9.80	20240418	6840	-36.11	20230602	3690	18.43	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
65	20240522	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	5	2	0.12	12924150	2972	0.77	4350	4355	4335	5620	3035	4330	4348.64	0.42	0	-1514	4650	4490	4380	4220	4110	4570	4300	96	1290	500	2770	5	1	19114432	829	-30.74	0.78	12	0.02	-141.00	5546.00	6840	20230602	-36.62	3690	20231006	17.48	5430	-20.17	20240119	3980	8.92	20240418	6840	-36.62	20230602	3690	17.48	20231006	5.05	N	033320	500	95 억		80079	N	N	0	N	00	N
66	20240521	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	60	2	1.41	1681870465	381992	386.33	4270	4540	4270	5550	2990	4270	4403.20	0.46	0	-6921	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	828	-30.71	0.78	12	2.00	-141.00	5546.00	6840	20230602	-36.70	3690	20231006	17.34	5430	-20.26	20240119	3980	8.79	20240418	6840	-36.70	20230602	3690	17.34	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
67	20240521	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	40	2	0.94	1633459185	370790	375.00	4270	4540	4270	5550	2990	4270	4405.35	0.46	0	-8515	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	824	-30.57	0.78	12	1.94	-141.00	5546.00	6840	20230602	-36.99	3690	20231006	16.80	5430	-20.63	20240119	3980	8.29	20240418	6840	-36.99	20230602	3690	16.80	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
68	20240521	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	80	2	1.87	1548713455	351155	355.14	4270	4540	4270	5550	2990	4270	4410.34	0.46	0	-16508	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	831	-30.85	0.78	12	1.84	-141.00	5546.00	6840	20230602	-36.40	3690	20231006	17.89	5430	-19.89	20240119	3980	9.30	20240418	6840	-36.40	20230602	3690	17.89	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
69	20240521	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	70	2	1.64	1466484795	332221	335.99	4270	4540	4270	5550	2990	4270	4414.18	0.46	0	-19663	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	830	-30.78	0.78	12	1.74	-141.00	5546.00	6840	20230602	-36.55	3690	20231006	17.62	5430	-20.07	20240119	3980	9.05	20240418	6840	-36.55	20230602	3690	17.62	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
70	20240521	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	70	2	1.64	1420881075	321711	325.36	4270	4540	4270	5550	2990	4270	4416.64	0.46	0	-15670	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	830	-30.78	0.78	12	1.68	-141.00	5546.00	6840	20230602	-36.55	3690	20231006	17.62	5430	-20.07	20240119	3980	9.05	20240418	6840	-36.55	20230602	3690	17.62	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
71	20240521	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	80	2	1.87	1387640375	314056	317.62	4270	4540	4270	5550	2990	4270	4418.45	0.46	0	-12779	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	831	-30.85	0.78	12	1.64	-141.00	5546.00	6840	20230602	-36.40	3690	20231006	17.89	5430	-19.89	20240119	3980	9.30	20240418	6840	-36.40	20230602	3690	17.89	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
72	20240521	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	70	2	1.64	1301543830	294145	297.48	4270	4540	4270	5550	2990	4270	4424.84	0.46	0	-12506	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	830	-30.78	0.78	12	1.54	-141.00	5546.00	6840	20230602	-36.55	3690	20231006	17.62	5430	-20.07	20240119	3980	9.05	20240418	6840	-36.55	20230602	3690	17.62	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
73	20240521	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	45	2	1.05	40712005	9512	9.62	4270	4315	4270	5550	2990	4270	4280.07	0.46	0	3163	4390	4330	4295	4235	4200	4312	4217	96	1280	500	2730	5	1	19114432	825	-30.60	0.78	12	0.05	-141.00	5546.00	6840	20230602	-36.92	3690	20231006	16.94	5430	-20.53	20240119	3980	8.42	20240418	6840	-36.92	20230602	3690	16.94	20231006	5.04	N	033320	500	95 억		87913	N	N	0	N	00	N
74	20240517	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	25	2	0.59	275615305	64636	37.51	4300	4300	4210	5550	2990	4270	4262.95	0.58	0	9235	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	821	-30.46	0.77	12	0.34	-141.00	5546.00	6840	20230602	-37.21	3690	20231006	16.40	5430	-20.90	20240119	3980	7.91	20240418	6840	-37.21	20230602	3690	16.40	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
75	20240517	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	239843280	56295	32.67	4300	4300	4210	5550	2990	4270	4260.40	0.58	0	8220	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	819	-30.39	0.77	12	0.29	-141.00	5546.00	6840	20230602	-37.35	3690	20231006	16.12	5430	-21.09	20240119	3980	7.66	20240418	6840	-37.35	20230602	3690	16.12	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
76	20240517	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-20	5	-0.47	219991710	51649	29.98	4300	4300	4210	5550	2990	4270	4259.27	0.58	0	6749	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	812	-30.14	0.77	12	0.27	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
77	20240517	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-5	5	-0.12	209507835	49186	28.55	4300	4300	4210	5550	2990	4270	4259.41	0.58	0	5990	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	815	-30.25	0.77	12	0.26	-141.00	5546.00	6840	20230602	-37.65	3690	20231006	15.58	5430	-21.45	20240119	3980	7.16	20240418	6840	-37.65	20230602	3690	15.58	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
78	20240517	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-20	5	-0.47	182723475	42891	24.89	4300	4300	4210	5550	2990	4270	4260.09	0.58	0	1473	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	812	-30.14	0.77	12	0.22	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
79	20240517	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-20	5	-0.47	172719365	40537	23.53	4300	4300	4210	5550	2990	4270	4260.69	0.58	0	930	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	812	-30.14	0.77	12	0.21	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
80	20240517	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-10	5	-0.23	151605880	35570	20.64	4300	4300	4210	5550	2990	4270	4262.09	0.58	0	601	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	814	-30.21	0.77	12	0.19	-141.00	5546.00	6840	20230602	-37.72	3690	20231006	15.45	5430	-21.55	20240119	3980	7.04	20240418	6840	-37.72	20230602	3690	15.45	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
81	20240517	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	20	2	0.47	43299705	10094	5.86	4300	4300	4275	5550	2990	4270	4290.48	0.58	0	-3675	4430	4350	4260	4180	4090	4390	4220	96	1280	500	2730	5	1	19114432	820	-30.43	0.77	12	0.05	-141.00	5546.00	6840	20230602	-37.28	3690	20231006	16.26	5430	-20.99	20240119	3980	7.79	20240418	6840	-37.28	20230602	3690	16.26	20231006	5.12	N	033320	500	95 억		110438	N	N	0	N	00	N
82	20240516	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	100	2	2.40	728690750	170882	451.71	4180	4340	4170	5420	2920	4170	4264.29	0.46	0	24253	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	816	-30.28	0.77	12	0.89	-141.00	5546.00	6840	20230602	-37.57	3690	20231006	15.72	5430	-21.36	20240119	3980	7.29	20240418	6840	-37.57	20230602	3690	15.72	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
83	20240516	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	80	2	1.92	711425960	166830	441.00	4180	4340	4170	5420	2920	4170	4264.38	0.46	0	23241	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	812	-30.14	0.77	12	0.87	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
84	20240516	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	90	2	2.16	669799285	157040	415.12	4180	4340	4170	5420	2920	4170	4265.15	0.46	0	21951	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	814	-30.21	0.77	12	0.82	-141.00	5546.00	6840	20230602	-37.72	3690	20231006	15.45	5430	-21.55	20240119	3980	7.04	20240418	6840	-37.72	20230602	3690	15.45	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
85	20240516	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	105	2	2.52	644639365	151132	399.50	4180	4340	4170	5420	2920	4170	4265.41	0.46	0	19986	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	817	-30.32	0.77	12	0.79	-141.00	5546.00	6840	20230602	-37.50	3690	20231006	15.85	5430	-21.27	20240119	3980	7.41	20240418	6840	-37.50	20230602	3690	15.85	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
86	20240516	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	145	2	3.48	578402900	135668	358.63	4180	4340	4170	5420	2920	4170	4263.37	0.46	0	13166	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	825	-30.60	0.78	12	0.71	-141.00	5546.00	6840	20230602	-36.92	3690	20231006	16.94	5430	-20.53	20240119	3980	8.42	20240418	6840	-36.92	20230602	3690	16.94	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
87	20240516	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	80	2	1.92	225052900	53372	141.08	4180	4255	4170	5420	2920	4170	4216.68	0.46	0	9360	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	812	-30.14	0.77	12	0.28	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
88	20240516	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	55	2	1.32	179679550	42651	112.74	4180	4255	4170	5420	2920	4170	4212.79	0.46	0	8971	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	808	-29.96	0.76	12	0.22	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
89	20240516	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	15	2	0.36	11807340	2824	7.46	4180	4190	4180	5420	2920	4170	4181.07	0.46	0	1445	4230	4200	4140	4110	4050	4215	4125	96	1250	500	2660	5	1	19114432	800	-29.68	0.75	12	0.01	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.19	N	033320	500	95 억		87321	N	N	0	N	00	N
90	20240514	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	75	2	1.83	148889925	36064	76.95	4080	4170	4080	5320	2870	4095	4127.11	0.40	0	10494	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	797	-29.57	0.75	12	0.19	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	3980	4.77	20240418	6840	-39.04	20230602	3690	13.01	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
91	20240514	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	65	2	1.59	131481540	31885	68.03	4080	4165	4080	5320	2870	4095	4123.62	0.40	0	9493	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	795	-29.50	0.75	12	0.17	-141.00	5546.00	6840	20230602	-39.18	3690	20231006	12.74	5430	-23.39	20240119	3980	4.52	20240418	6840	-39.18	20230602	3690	12.74	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
92	20240514	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	45	2	1.10	114366415	27760	59.23	4080	4145	4080	5320	2870	4095	4119.83	0.40	0	8701	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	791	-29.36	0.75	12	0.15	-141.00	5546.00	6840	20230602	-39.47	3690	20231006	12.20	5430	-23.76	20240119	3980	4.02	20240418	6840	-39.47	20230602	3690	12.20	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
93	20240514	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	20	2	0.49	75448800	18345	39.14	4080	4130	4080	5320	2870	4095	4112.77	0.40	0	4260	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	787	-29.18	0.74	12	0.10	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
94	20240514	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	35	2	0.85	58507940	14235	30.37	4080	4130	4080	5320	2870	4095	4110.15	0.40	0	2331	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	789	-29.29	0.74	12	0.07	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
95	20240514	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	20	2	0.49	38818510	9466	20.20	4080	4125	4080	5320	2870	4095	4100.84	0.40	0	2303	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	787	-29.18	0.74	12	0.05	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
96	20240514	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	10	2	0.24	19309355	4714	10.06	4080	4125	4080	5320	2870	4095	4096.17	0.40	0	1653	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	785	-29.11	0.74	12	0.02	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6840	-39.99	20230602	3690	11.25	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
97	20240514	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	5	2	0.12	1652670	405	0.86	4080	4100	4080	5320	2870	4095	4080.63	0.40	0	-54	4195	4145	4105	4055	4015	4125	4035	96	1225	500	2620	5	1	19114432	784	-29.08	0.74	12	0.00	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	3980	3.02	20240418	6840	-40.06	20230602	3690	11.11	20231006	5.23	N	033320	500	95 억		76837	N	N	0	N	00	N
98	20240513	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-60	5	-1.44	191552650	46703	134.33	4155	4155	4065	5400	2910	4155	4101.57	0.41	0	-2238	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	783	-29.04	0.74	12	0.24	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	3980	2.89	20240418	6840	-40.13	20230602	3690	10.98	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
99	20240513	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-70	5	-1.68	183497300	44732	128.66	4155	4155	4065	5400	2910	4155	4102.15	0.41	0	-1962	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	781	-28.97	0.74	12	0.23	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
100	20240513	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-50	5	-1.20	134742400	32818	94.39	4155	4155	4065	5400	2910	4155	4105.75	0.41	0	-4387	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	785	-29.11	0.74	12	0.17	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6840	-39.99	20230602	3690	11.25	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
101	20240513	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-65	5	-1.56	104996625	25518	73.40	4155	4155	4090	5400	2910	4155	4114.61	0.41	0	-4300	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	782	-29.01	0.74	12	0.13	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6840	-40.20	20230602	3690	10.84	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
102	20240513	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-45	5	-1.08	73296780	17779	51.14	4155	4155	4100	5400	2910	4155	4122.66	0.41	0	-4554	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	786	-29.15	0.74	12	0.09	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6840	-39.91	20230602	3690	11.38	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
103	20240513	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-45	5	-1.08	66092455	16028	46.10	4155	4155	4100	5400	2910	4155	4123.56	0.41	0	-4712	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	786	-29.15	0.74	12	0.08	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6840	-39.91	20230602	3690	11.38	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
104	20240513	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-15	5	-0.36	30860770	7458	21.45	4155	4155	4125	5400	2910	4155	4137.94	0.41	0	-1219	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	791	-29.36	0.75	12	0.04	-141.00	5546.00	6840	20230602	-39.47	3690	20231006	12.20	5430	-23.76	20240119	3980	4.02	20240418	6840	-39.47	20230602	3690	12.20	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
105	20240513	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-20	5	-0.48	3232740	780	2.24	4155	4155	4135	5400	2910	4155	4144.54	0.41	0	100	4231	4192	4166	4127	4101	4180	4115	96	1245	500	2650	5	1	19114432	790	-29.33	0.75	12	0.00	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	3980	3.89	20240418	6840	-39.55	20230602	3690	12.06	20231006	5.16	N	033320	500	95 억		79075	N	N	0	N	00	N
106	20240510	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-10	5	-0.24	143691620	34549	66.80	4205	4205	4140	5410	2920	4165	4159.07	0.43	0	-2978	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	794	-29.47	0.75	12	0.18	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6840	-39.25	20230602	3690	12.60	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
107	20240510	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	5	2	0.12	140249205	33721	65.20	4205	4205	4140	5410	2920	4165	4159.11	0.43	0	-2707	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	797	-29.57	0.75	12	0.18	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	3980	4.77	20240418	6840	-39.04	20230602	3690	13.01	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
108	20240510	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-5	5	-0.12	123270460	29642	57.31	4205	4205	4140	5410	2920	4165	4158.64	0.43	0	-3691	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	795	-29.50	0.75	12	0.16	-141.00	5546.00	6840	20230602	-39.18	3690	20231006	12.74	5430	-23.39	20240119	3980	4.52	20240418	6840	-39.18	20230602	3690	12.74	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
109	20240510	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-10	5	-0.24	108947645	26194	50.65	4205	4205	4140	5410	2920	4165	4159.26	0.43	0	-3478	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	794	-29.47	0.75	12	0.14	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6840	-39.25	20230602	3690	12.60	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
110	20240510	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-15	5	-0.36	80680065	19384	37.48	4205	4205	4140	5410	2920	4165	4162.20	0.43	0	-3269	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	793	-29.43	0.75	12	0.10	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	3980	4.27	20240418	6840	-39.33	20230602	3690	12.47	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
111	20240510	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	0	3	0.00	61343220	14722	28.47	4205	4205	4140	5410	2920	4165	4166.77	0.43	0	-1948	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	796	-29.54	0.75	12	0.08	-141.00	5546.00	6840	20230602	-39.11	3690	20231006	12.87	5430	-23.30	20240119	3980	4.65	20240418	6840	-39.11	20230602	3690	12.87	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
112	20240510	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	25	2	0.60	39216995	9394	18.16	4205	4205	4160	5410	2920	4165	4174.69	0.43	0	-1293	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	801	-29.72	0.76	12	0.05	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6840	-38.74	20230602	3690	13.55	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
113	20240510	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	20	2	0.48	2300495	549	1.06	4205	4205	4185	5410	2920	4165	4190.34	0.43	0	-410	4298	4231	4198	4131	4098	4215	4115	96	1245	500	2660	5	1	19114432	800	-29.68	0.75	12	0.00	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.18	N	033320	500	95 억		81473	N	N	0	N	00	N
114	20240509	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-85	5	-2.00	216509180	51717	162.64	4250	4265	4165	5520	2975	4250	4186.44	0.50	0	-26275	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	796	-29.54	0.75	12	0.27	-141.00	5546.00	6840	20230602	-39.11	3690	20231006	12.87	5430	-23.30	20240119	3980	4.65	20240418	6840	-39.11	20230602	3690	12.87	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
115	20240509	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-70	5	-1.65	165650880	39535	124.33	4250	4265	4170	5520	2975	4250	4189.98	0.50	0	-19049	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	799	-29.65	0.75	12	0.21	-141.00	5546.00	6840	20230602	-38.89	3690	20231006	13.28	5430	-23.02	20240119	3980	5.03	20240418	6840	-38.89	20230602	3690	13.28	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
116	20240509	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-65	5	-1.53	160073345	38201	120.13	4250	4265	4170	5520	2975	4250	4190.29	0.50	0	-18429	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	800	-29.68	0.75	12	0.20	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
117	20240509	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-70	5	-1.65	144599550	34501	108.50	4250	4265	4170	5520	2975	4250	4191.17	0.50	0	-16369	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	799	-29.65	0.75	12	0.18	-141.00	5546.00	6840	20230602	-38.89	3690	20231006	13.28	5430	-23.02	20240119	3980	5.03	20240418	6840	-38.89	20230602	3690	13.28	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
118	20240509	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-60	5	-1.41	142572980	34017	106.98	4250	4265	4170	5520	2975	4250	4191.23	0.50	0	-16067	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	801	-29.72	0.76	12	0.18	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6840	-38.74	20230602	3690	13.55	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
119	20240509	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-65	5	-1.53	123968645	29559	92.96	4250	4265	4170	5520	2975	4250	4193.94	0.50	0	-13621	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	800	-29.68	0.75	12	0.15	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
120	20240509	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	77191305	18372	57.78	4250	4265	4175	5520	2975	4250	4201.57	0.50	0	-6147	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	805	-29.86	0.76	12	0.10	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	3980	5.78	20240418	6840	-38.45	20230602	3690	14.09	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
121	20240509	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	5	2	0.12	9602825	2266	7.13	4250	4265	4200	5520	2975	4250	4237.79	0.50	0	-482	4286	4267	4236	4217	4186	4277	4227	96	1270	500	2720	5	1	19114432	813	-30.18	0.77	12	0.01	-141.00	5546.00	6840	20230602	-37.79	3690	20231006	15.31	5430	-21.64	20240119	3980	6.91	20240418	6840	-37.79	20230602	3690	15.31	20231006	5.16	N	033320	500	95 억		94885	N	N	0	N	00	N
122	20240508	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	30	2	0.71	131923220	31182	48.30	4205	4255	4205	5480	2955	4220	4230.73	0.47	0	5293	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	812	-30.14	0.77	12	0.16	-141.00	5546.00	6840	20230602	-37.87	3690	20231006	15.18	5430	-21.73	20240119	3980	6.78	20240418	6840	-37.87	20230602	3690	15.18	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
123	20240508	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	15	2	0.36	109921695	25994	40.26	4205	4255	4205	5480	2955	4220	4228.73	0.47	0	3803	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	809	-30.04	0.76	12	0.14	-141.00	5546.00	6840	20230602	-38.08	3690	20231006	14.77	5430	-22.01	20240119	3980	6.41	20240418	6840	-38.08	20230602	3690	14.77	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
124	20240508	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	15	2	0.36	101143110	23919	37.05	4205	4255	4205	5480	2955	4220	4228.57	0.47	0	3537	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	809	-30.04	0.76	12	0.13	-141.00	5546.00	6840	20230602	-38.08	3690	20231006	14.77	5430	-22.01	20240119	3980	6.41	20240418	6840	-38.08	20230602	3690	14.77	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
125	20240508	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	5	2	0.12	77807900	18397	28.49	4205	4255	4205	5480	2955	4220	4229.38	0.47	0	2291	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	808	-29.96	0.76	12	0.10	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
126	20240508	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	5	2	0.12	63837985	15096	23.38	4205	4255	4205	5480	2955	4220	4228.80	0.47	0	2747	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	808	-29.96	0.76	12	0.08	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
127	20240508	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	5	2	0.12	52861860	12499	19.36	4205	4255	4205	5480	2955	4220	4229.29	0.47	0	1505	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	808	-29.96	0.76	12	0.07	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
128	20240508	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-5	5	-0.12	36337310	8583	13.29	4205	4255	4205	5480	2955	4220	4233.64	0.47	0	383	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	806	-29.89	0.76	12	0.04	-141.00	5546.00	6840	20230602	-38.38	3690	20231006	14.23	5430	-22.38	20240119	3980	5.90	20240418	6840	-38.38	20230602	3690	14.23	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
129	20240508	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-15	5	-0.36	2573460	612	0.95	4205	4205	4205	5480	2955	4220	4205.00	0.47	0	179	4286	4252	4206	4172	4126	4270	4190	96	1260	500	2700	5	1	19114432	804	-29.82	0.76	12	0.00	-141.00	5546.00	6840	20230602	-38.52	3690	20231006	13.96	5430	-22.56	20240119	3980	5.65	20240418	6840	-38.52	20230602	3690	13.96	20231006	5.22	N	033320	500	95 억		89592	N	N	0	N	00	N
130	20240503	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-55	5	-1.31	280618250	66939	80.21	4210	4250	4155	5470	2950	4210	4192.15	0.37	0	1539	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	794	-29.47	0.75	12	0.35	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6840	-39.25	20230602	3690	12.60	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
131	20240503	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-20	5	-0.48	229694985	54711	65.56	4210	4250	4165	5470	2950	4210	4198.33	0.37	0	991	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	801	-29.72	0.76	12	0.29	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6840	-38.74	20230602	3690	13.55	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
132	20240503	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-10	5	-0.24	214928960	51183	61.33	4210	4250	4165	5470	2950	4210	4199.23	0.37	0	1282	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	803	-29.79	0.76	12	0.27	-141.00	5546.00	6840	20230602	-38.60	3690	20231006	13.82	5430	-22.65	20240119	3980	5.53	20240418	6840	-38.60	20230602	3690	13.82	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
133	20240503	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-20	5	-0.48	212593480	50626	60.66	4210	4250	4165	5470	2950	4210	4199.29	0.37	0	1321	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	801	-29.72	0.76	12	0.26	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6840	-38.74	20230602	3690	13.55	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
134	20240503	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-30	5	-0.71	190522070	45345	54.34	4210	4250	4165	5470	2950	4210	4201.61	0.37	0	866	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	799	-29.65	0.75	12	0.24	-141.00	5546.00	6840	20230602	-38.89	3690	20231006	13.28	5430	-23.02	20240119	3980	5.03	20240418	6840	-38.89	20230602	3690	13.28	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
135	20240503	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-5	5	-0.12	156513820	37205	44.58	4210	4250	4180	5470	2950	4210	4206.80	0.37	0	4272	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	804	-29.82	0.76	12	0.19	-141.00	5546.00	6840	20230602	-38.52	3690	20231006	13.96	5430	-22.56	20240119	3980	5.65	20240418	6840	-38.52	20230602	3690	13.96	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
136	20240503	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	97084425	23019	27.58	4210	4250	4195	5470	2950	4210	4217.58	0.37	0	4961	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	806	-29.89	0.76	12	0.12	-141.00	5546.00	6840	20230602	-38.38	3690	20231006	14.23	5430	-22.38	20240119	3980	5.90	20240418	6840	-38.38	20230602	3690	14.23	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
137	20240503	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	20	2	0.48	28326520	6689	8.02	4210	4250	4210	5470	2950	4210	4234.79	0.37	0	-3045	4300	4255	4210	4165	4120	4277	4187	96	1260	500	2690	5	1	19114432	809	-30.00	0.76	12	0.03	-141.00	5546.00	6840	20230602	-38.16	3690	20231006	14.63	5430	-22.10	20240119	3980	6.28	20240418	6840	-38.16	20230602	3690	14.63	20231006	5.17	N	033320	500	95 억		70994	N	N	0	N	00	N
138	20240502	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	25	2	0.60	349234220	82903	59.88	4170	4255	4165	5440	2930	4185	4212.57	0.32	0	9242	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	805	-29.86	0.76	12	0.43	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	3980	5.78	20240418	6840	-38.45	20230602	3690	14.09	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
139	20240502	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	15	2	0.36	333727580	79215	57.21	4170	4255	4165	5440	2930	4185	4212.93	0.32	0	8044	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	803	-29.79	0.76	12	0.41	-141.00	5546.00	6840	20230602	-38.60	3690	20231006	13.82	5430	-22.65	20240119	3980	5.53	20240418	6840	-38.60	20230602	3690	13.82	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
140	20240502	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	35	2	0.84	300689240	71339	51.52	4170	4255	4165	5440	2930	4185	4214.93	0.32	0	4309	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	807	-29.93	0.76	12	0.37	-141.00	5546.00	6840	20230602	-38.30	3690	20231006	14.36	5430	-22.28	20240119	3980	6.03	20240418	6840	-38.30	20230602	3690	14.36	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
141	20240502	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	15	2	0.36	254956665	60510	43.70	4170	4255	4165	5440	2930	4185	4213.46	0.32	0	4383	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	803	-29.79	0.76	12	0.32	-141.00	5546.00	6840	20230602	-38.60	3690	20231006	13.82	5430	-22.65	20240119	3980	5.53	20240418	6840	-38.60	20230602	3690	13.82	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
142	20240502	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	25	2	0.60	240784975	57141	41.27	4170	4255	4165	5440	2930	4185	4213.87	0.32	0	4463	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	805	-29.86	0.76	12	0.30	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	3980	5.78	20240418	6840	-38.45	20230602	3690	14.09	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
143	20240502	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	40	2	0.96	167373840	39741	28.70	4170	4255	4165	5440	2930	4185	4211.62	0.32	0	4769	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	808	-29.96	0.76	12	0.21	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
144	20240502	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	55	2	1.31	135314740	32166	23.23	4170	4255	4165	5440	2930	4185	4206.76	0.32	0	3936	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	810	-30.07	0.76	12	0.17	-141.00	5546.00	6840	20230602	-38.01	3690	20231006	14.91	5430	-21.92	20240119	3980	6.53	20240418	6840	-38.01	20230602	3690	14.91	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N
145	20240502	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	10	2	0.24	15237475	3653	2.64	4170	4200	4165	5440	2930	4185	4171.22	0.32	0	1278	4395	4290	4210	4105	4025	4342	4157	96	1255	500	2670	5	1	19114432	802	-29.75	0.76	12	0.02	-141.00	5546.00	6840	20230602	-38.67	3690	20231006	13.69	5430	-22.74	20240119	3980	5.40	20240418	6840	-38.67	20230602	3690	13.69	20231006	5.27	N	033320	500	95 억		61776	N	N	0	N	00	N