KissMeData/024060/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	160354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	130	2	1.05	9772628250	783517	28.66	12100	12900	12080	16080	8660	12370	12472.90	0.00	0	73283	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1875	166.67	2.35	12	5.22	75.00	5319.00	19110	20240415	-34.59	4620	20230727	170.56	19110	-34.59	20240415	7710	62.13	20240103	19110	-34.59	20240415	4620	170.56	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240531	150355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12440	70	2	0.57	9234522840	740388	27.09	12100	12900	12080	16080	8660	12370	12472.74	0.00	0	74612	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1866	165.87	2.34	12	4.94	75.00	5319.00	19110	20240415	-34.90	4620	20230727	169.26	19110	-34.90	20240415	7710	61.35	20240103	19110	-34.90	20240415	4620	169.26	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240531	140353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12480	110	2	0.89	8198067720	657217	24.04	12100	12900	12080	16080	8660	12370	12474.14	0.00	0	60319	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1872	166.40	2.35	12	4.38	75.00	5319.00	19110	20240415	-34.69	4620	20230727	170.13	19110	-34.69	20240415	7710	61.87	20240103	19110	-34.69	20240415	4620	170.13	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240531	130354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12430	60	2	0.49	7820496040	626918	22.94	12100	12900	12080	16080	8660	12370	12474.75	0.00	0	58366	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1865	165.73	2.34	12	4.18	75.00	5319.00	19110	20240415	-34.96	4620	20230727	169.05	19110	-34.96	20240415	7710	61.22	20240103	19110	-34.96	20240415	4620	169.05	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240531	120356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12470	100	2	0.81	7356957740	589614	21.57	12100	12900	12080	16080	8660	12370	12477.85	0.00	0	47554	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1871	166.27	2.34	12	3.93	75.00	5319.00	19110	20240415	-34.75	4620	20230727	169.91	19110	-34.75	20240415	7710	61.74	20240103	19110	-34.75	20240415	4620	169.91	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240531	110354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12450	80	2	0.65	6734982050	539801	19.75	12100	12900	12080	16080	8660	12370	12477.07	0.00	0	43797	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1868	166.00	2.34	12	3.60	75.00	5319.00	19110	20240415	-34.85	4620	20230727	169.48	19110	-34.85	20240415	7710	61.48	20240103	19110	-34.85	20240415	4620	169.48	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240531	100355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12680	310	2	2.51	5332799960	428497	15.68	12100	12900	12080	16080	8660	12370	12445.62	0.00	0	24076	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1902	169.07	2.38	12	2.86	75.00	5319.00	19110	20240415	-33.65	4620	20230727	174.46	19110	-33.65	20240415	7710	64.46	20240103	19110	-33.65	20240415	4620	174.46	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240531	090354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12160	-210	5	-1.70	1029914430	84942	3.11	12100	12250	12080	16080	8660	12370	12120.69	0.00	0	32420	14076	13222	12786	11932	11496	13005	11715	15	3710	100	7660	10	1	15000000	1824	162.13	2.29	12	0.57	75.00	5319.00	19110	20240415	-36.37	4620	20230727	163.20	19110	-36.37	20240415	7710	57.72	20240103	19110	-36.37	20240415	4620	163.20	20230727	6.73	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240530	160351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12370	-460	5	-3.59	35363218020	2693173	31.58	13240	13640	12350	16670	8990	12830	13131.43	0.00	0	-36035	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1856	164.93	2.33	12	17.95	75.00	5319.00	19110	20240415	-35.27	4620	20230727	167.75	19110	-35.27	20240415	7710	60.44	20240103	19110	-35.27	20240415	4620	167.75	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240530	150352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12460	-370	5	-2.88	33821576950	2568811	30.12	13240	13640	12430	16670	8990	12830	13166.27	0.00	0	-43287	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1869	166.13	2.34	12	17.13	75.00	5319.00	19110	20240415	-34.80	4620	20230727	169.70	19110	-34.80	20240415	7710	61.61	20240103	19110	-34.80	20240415	4620	169.70	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240530	140353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12850	20	2	0.16	31730030910	2403366	28.18	13240	13640	12710	16670	8990	12830	13202.37	0.00	0	-40689	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1928	171.33	2.42	12	16.02	75.00	5319.00	19110	20240415	-32.76	4620	20230727	178.14	19110	-32.76	20240415	7710	66.67	20240103	19110	-32.76	20240415	4620	178.14	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240530	130353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12780	-50	5	-0.39	30438830150	2302857	27.00	13240	13640	12710	16670	8990	12830	13217.90	0.00	0	-33766	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1917	170.40	2.40	12	15.35	75.00	5319.00	19110	20240415	-33.12	4620	20230727	176.62	19110	-33.12	20240415	7710	65.76	20240103	19110	-33.12	20240415	4620	176.62	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240530	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12790	-40	5	-0.31	29897096840	2260459	26.51	13240	13640	12710	16670	8990	12830	13226.17	0.00	0	-28645	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1919	170.53	2.40	12	15.07	75.00	5319.00	19110	20240415	-33.07	4620	20230727	176.84	19110	-33.07	20240415	7710	65.89	20240103	19110	-33.07	20240415	4620	176.84	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240530	110353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12810	-20	5	-0.16	28275222990	2133787	25.02	13240	13640	12800	16670	8990	12830	13251.25	0.00	0	-32396	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1922	170.80	2.41	12	14.23	75.00	5319.00	19110	20240415	-32.97	4620	20230727	177.27	19110	-32.97	20240415	7710	66.15	20240103	19110	-32.97	20240415	4620	177.27	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240530	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13260	430	2	3.35	24058476270	1810442	21.23	13240	13640	12940	16670	8990	12830	13288.80	0.00	0	-55070	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1989	176.80	2.49	12	12.07	75.00	5319.00	19110	20240415	-30.61	4620	20230727	187.01	19110	-30.61	20240415	7710	71.98	20240103	19110	-30.61	20240415	4620	187.01	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240530	090353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13190	360	2	2.81	6804828270	512512	6.01	13240	13420	13120	16670	8990	12830	13277.64	0.00	0	-24619	14430	13630	13100	12300	11770	14030	12700	15	3840	100	7950	10	1	15000000	1979	175.87	2.48	12	3.42	75.00	5319.00	19110	20240415	-30.98	4620	20230727	185.50	19110	-30.98	20240415	7710	71.08	20240103	19110	-30.98	20240415	4620	185.50	20230727	6.74	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240529	160349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12830	700	2	5.77	110202175010	8261674	1485.63	12800	13900	12570	15760	8500	12130	13339.46	0.00	0	-72380	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	1925	171.07	2.41	12	55.08	75.00	5319.00	19110	20240415	-32.86	4620	20230727	177.71	19110	-32.86	20240415	7710	66.41	20240103	19110	-32.86	20240415	4620	177.71	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240529	150350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12750	620	2	5.11	108347985200	8116697	1459.56	12800	13900	12570	15760	8500	12130	13348.78	0.00	0	-104245	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	1913	170.00	2.40	12	54.11	75.00	5319.00	19110	20240415	-33.28	4620	20230727	175.97	19110	-33.28	20240415	7710	65.37	20240103	19110	-33.28	20240415	4620	175.97	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240529	140351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13070	940	2	7.75	104284764020	7801847	1402.94	12800	13900	12570	15760	8500	12130	13366.68	0.00	0	-125713	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	1961	174.27	2.46	12	52.01	75.00	5319.00	19110	20240415	-31.61	4620	20230727	182.90	19110	-31.61	20240415	7710	69.52	20240103	19110	-31.61	20240415	4620	182.90	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240529	130350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13070	940	2	7.75	100988141980	7550800	1357.80	12800	13900	12570	15760	8500	12130	13374.50	0.00	0	-128120	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	1961	174.27	2.46	12	50.34	75.00	5319.00	19110	20240415	-31.61	4620	20230727	182.90	19110	-31.61	20240415	7710	69.52	20240103	19110	-31.61	20240415	4620	182.90	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240529	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13310	1180	2	9.73	96886407790	7239327	1301.79	12800	13900	12570	15760	8500	12130	13383.34	0.00	0	-117038	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	1997	177.47	2.50	12	48.26	75.00	5319.00	19110	20240415	-30.35	4620	20230727	188.10	19110	-30.35	20240415	7710	72.63	20240103	19110	-30.35	20240415	4620	188.10	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240529	110349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13360	1230	2	10.14	89224546320	6665289	1198.56	12800	13900	12570	15760	8500	12130	13386.45	0.00	0	-121734	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	2004	178.13	2.51	12	44.44	75.00	5319.00	19110	20240415	-30.09	4620	20230727	189.18	19110	-30.09	20240415	7710	73.28	20240103	19110	-30.09	20240415	4620	189.18	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240529	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13520	1390	2	11.46	59537764520	4475704	804.83	12800	13800	12570	15760	8500	12130	13302.44	0.00	0	-72129	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	2028	180.27	2.54	12	29.84	75.00	5319.00	19110	20240415	-29.25	4620	20230727	192.64	19110	-29.25	20240415	7710	75.36	20240103	19110	-29.25	20240415	4620	192.64	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240529	090347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12740	610	2	5.03	5494984820	428393	77.03	12800	12940	12740	15760	8500	12130	12826.97	0.00	0	-79057	12470	12300	12070	11900	11670	12385	11985	15	3630	100	7520	10	1	15000000	1911	169.87	2.40	12	2.86	75.00	5319.00	19110	20240415	-33.33	4620	20230727	175.76	19110	-33.33	20240415	7710	65.24	20240103	19110	-33.33	20240415	4620	175.76	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240528	160347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12130	290	2	2.45	6047160510	500118	81.38	11840	12240	11840	15390	8290	11840	12091.41	0.00	0	72086	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1820	161.73	2.28	12	3.33	75.00	5319.00	19110	20240415	-36.53	4620	20230727	162.55	19110	-36.53	20240415	7710	57.33	20240103	19110	-36.53	20240415	4620	162.55	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240528	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	300	2	2.53	5587125650	462209	75.22	11840	12240	11840	15390	8290	11840	12087.88	0.00	0	59974	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1821	161.87	2.28	12	3.08	75.00	5319.00	19110	20240415	-36.47	4620	20230727	162.77	19110	-36.47	20240415	7710	57.46	20240103	19110	-36.47	20240415	4620	162.77	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240528	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12120	280	2	2.36	4884574400	404410	65.81	11840	12240	11840	15390	8290	11840	12078.27	0.00	0	54715	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1818	161.60	2.28	12	2.70	75.00	5319.00	19110	20240415	-36.58	4620	20230727	162.34	19110	-36.58	20240415	7710	57.20	20240103	19110	-36.58	20240415	4620	162.34	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240528	130348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	210	2	1.77	4297306070	355842	57.91	11840	12240	11840	15390	8290	11840	12076.44	0.00	0	46206	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1808	160.67	2.27	12	2.37	75.00	5319.00	19110	20240415	-36.94	4620	20230727	160.82	19110	-36.94	20240415	7710	56.29	20240103	19110	-36.94	20240415	4620	160.82	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240528	120348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	210	2	1.77	4004677570	331531	53.95	11840	12240	11840	15390	8290	11840	12079.35	0.00	0	50185	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1808	160.67	2.27	12	2.21	75.00	5319.00	19110	20240415	-36.94	4620	20230727	160.82	19110	-36.94	20240415	7710	56.29	20240103	19110	-36.94	20240415	4620	160.82	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240528	110346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12120	280	2	2.36	3671555540	303978	49.47	11840	12240	11840	15390	8290	11840	12078.36	0.00	0	52871	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1818	161.60	2.28	12	2.03	75.00	5319.00	19110	20240415	-36.58	4620	20230727	162.34	19110	-36.58	20240415	7710	57.20	20240103	19110	-36.58	20240415	4620	162.34	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240528	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	170	2	1.44	2810013100	233019	37.92	11840	12190	11840	15390	8290	11840	12059.16	0.00	0	36547	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1802	160.13	2.26	12	1.55	75.00	5319.00	19110	20240415	-37.15	4620	20230727	159.96	19110	-37.15	20240415	7710	55.77	20240103	19110	-37.15	20240415	4620	159.96	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240528	090349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12080	240	2	2.03	885496280	73831	12.01	11840	12120	11840	15390	8290	11840	11993.56	0.00	0	23041	12866	12352	12046	11532	11226	12200	11380	15	3550	100	7340	10	1	15000000	1812	161.07	2.27	12	0.49	75.00	5319.00	19110	20240415	-36.79	4620	20230727	161.47	19110	-36.79	20240415	7710	56.68	20240103	19110	-36.79	20240415	4620	161.47	20230727	6.69	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240527	160342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11840	-440	5	-3.58	7318355570	605258	126.29	12330	12560	11740	15960	8600	12280	12091.52	0.00	0	-56082	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1776	157.87	2.23	12	4.04	75.00	5319.00	19110	20240415	-38.04	4620	20230727	156.28	19110	-38.04	20240415	7710	53.57	20240103	19110	-38.04	20240415	4620	156.28	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240527	150350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11850	-430	5	-3.50	6936512700	573013	119.56	12330	12560	11740	15960	8600	12280	12105.31	0.00	0	-55498	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1778	158.00	2.23	12	3.82	75.00	5319.00	19110	20240415	-37.99	4620	20230727	156.49	19110	-37.99	20240415	7710	53.70	20240103	19110	-37.99	20240415	4620	156.49	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240527	140348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11830	-450	5	-3.66	6343413940	522827	109.09	12330	12560	11740	15960	8600	12280	12132.89	0.00	0	-47202	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1775	157.73	2.22	12	3.49	75.00	5319.00	19110	20240415	-38.10	4620	20230727	156.06	19110	-38.10	20240415	7710	53.44	20240103	19110	-38.10	20240415	4620	156.06	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
37	20240527	130348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11770	-510	5	-4.15	5888808710	484401	101.07	12330	12560	11740	15960	8600	12280	12156.87	0.00	0	-40136	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1766	156.93	2.21	12	3.23	75.00	5319.00	19110	20240415	-38.41	4620	20230727	154.76	19110	-38.41	20240415	7710	52.66	20240103	19110	-38.41	20240415	4620	154.76	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240527	120348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11860	-420	5	-3.42	4729464190	386145	80.57	12330	12560	11850	15960	8600	12280	12247.89	0.00	0	-18924	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1779	158.13	2.23	12	2.57	75.00	5319.00	19110	20240415	-37.94	4620	20230727	156.71	19110	-37.94	20240415	7710	53.83	20240103	19110	-37.94	20240415	4620	156.71	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240527	110347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	-80	5	-0.65	2998091330	241620	50.42	12330	12560	12100	15960	8600	12280	12408.34	0.00	0	9841	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1830	162.67	2.29	12	1.61	75.00	5319.00	19110	20240415	-36.16	4620	20230727	164.07	19110	-36.16	20240415	7710	58.24	20240103	19110	-36.16	20240415	4620	164.07	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240527	100346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12400	120	2	0.98	2167920340	174164	36.34	12330	12560	12330	15960	8600	12280	12447.66	0.00	0	29717	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1860	165.33	2.33	12	1.16	75.00	5319.00	19110	20240415	-35.11	4620	20230727	168.40	19110	-35.11	20240415	7710	60.83	20240103	19110	-35.11	20240415	4620	168.40	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240527	090347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12440	160	2	1.30	589197230	47465	9.90	12330	12480	12330	15960	8600	12280	12413.54	0.00	0	14920	12693	12486	12363	12156	12033	12590	12260	15	3680	100	7610	10	1	15000000	1866	165.87	2.34	12	0.32	75.00	5319.00	19110	20240415	-34.90	4620	20230727	169.26	19110	-34.90	20240415	7710	61.35	20240103	19110	-34.90	20240415	4620	169.26	20230727	6.86	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240524	160331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12280	10	2	0.08	5736599230	464311	119.25	12250	12570	12240	15950	8590	12270	12356.04	0.00	0	-76787	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1842	163.73	2.31	12	3.10	75.00	5319.00	19110	20240415	-35.74	4620	20230727	165.80	19110	-35.74	20240415	7710	59.27	20240103	19110	-35.74	20240415	4620	165.80	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
43	20240524	150331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12260	-10	5	-0.08	5293833970	428250	109.99	12250	12570	12240	15950	8590	12270	12362.17	0.00	0	-71010	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1839	163.47	2.30	12	2.86	75.00	5319.00	19110	20240415	-35.85	4620	20230727	165.37	19110	-35.85	20240415	7710	59.01	20240103	19110	-35.85	20240415	4620	165.37	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
44	20240524	140333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12270	0	3	0.00	4810210720	388828	99.86	12250	12570	12240	15950	8590	12270	12371.80	0.00	0	-65325	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1841	163.60	2.31	12	2.59	75.00	5319.00	19110	20240415	-35.79	4620	20230727	165.58	19110	-35.79	20240415	7710	59.14	20240103	19110	-35.79	20240415	4620	165.58	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
45	20240524	130331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12290	20	2	0.16	4417093980	356815	91.64	12250	12570	12240	15950	8590	12270	12380.12	0.00	0	-61545	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1844	163.87	2.31	12	2.38	75.00	5319.00	19110	20240415	-35.69	4620	20230727	166.02	19110	-35.69	20240415	7710	59.40	20240103	19110	-35.69	20240415	4620	166.02	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
46	20240524	120331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12350	80	2	0.65	3931841680	317352	81.50	12250	12570	12240	15950	8590	12270	12390.62	0.00	0	-47359	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1853	164.67	2.32	12	2.12	75.00	5319.00	19110	20240415	-35.37	4620	20230727	167.32	19110	-35.37	20240415	7710	60.18	20240103	19110	-35.37	20240415	4620	167.32	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
47	20240524	110330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12280	10	2	0.08	3717274490	299928	77.03	12250	12570	12240	15950	8590	12270	12395.09	0.00	0	-44357	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1842	163.73	2.31	12	2.00	75.00	5319.00	19110	20240415	-35.74	4620	20230727	165.80	19110	-35.74	20240415	7710	59.27	20240103	19110	-35.74	20240415	4620	165.80	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
48	20240524	100333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	30	2	0.24	3076092120	247712	63.62	12250	12570	12240	15950	8590	12270	12419.76	0.00	0	-40668	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1845	164.00	2.31	12	1.65	75.00	5319.00	19110	20240415	-35.64	4620	20230727	166.23	19110	-35.64	20240415	7710	59.53	20240103	19110	-35.64	20240415	4620	166.23	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
49	20240524	090332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	250	2	2.04	794815800	64202	16.49	12250	12530	12240	15950	8590	12270	12385.09	0.00	0	4405	12570	12420	12330	12180	12090	12495	12255	15	3680	100	7600	10	1	15000000	1878	166.93	2.35	12	0.43	75.00	5319.00	19110	20240415	-34.48	4620	20230727	171.00	19110	-34.48	20240415	7710	62.39	20240103	19110	-34.48	20240415	4620	171.00	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
50	20240523	160329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12270	-230	5	-1.84	4606197420	374051	38.10	12250	12480	12240	16250	8750	12500	12314.40	0.00	0	3397	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1841	163.60	2.31	12	2.49	75.00	5319.00	19110	20240415	-35.79	4620	20230727	165.58	19110	-35.79	20240415	7710	59.14	20240103	19110	-35.79	20240415	4620	165.58	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
51	20240523	150331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12290	-210	5	-1.68	4149167620	336846	34.31	12250	12480	12240	16250	8750	12500	12317.68	0.00	0	-1445	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1844	163.87	2.31	12	2.25	75.00	5319.00	19110	20240415	-35.69	4620	20230727	166.02	19110	-35.69	20240415	7710	59.40	20240103	19110	-35.69	20240415	4620	166.02	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
52	20240523	140333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12320	-180	5	-1.44	3773705000	306333	31.20	12250	12480	12240	16250	8750	12500	12318.94	0.00	0	-1471	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1848	164.27	2.32	12	2.04	75.00	5319.00	19110	20240415	-35.53	4620	20230727	166.67	19110	-35.53	20240415	7710	59.79	20240103	19110	-35.53	20240415	4620	166.67	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
53	20240523	130331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12270	-230	5	-1.84	3517505440	285484	29.08	12250	12480	12240	16250	8750	12500	12321.18	0.00	0	-3952	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1841	163.60	2.31	12	1.90	75.00	5319.00	19110	20240415	-35.79	4620	20230727	165.58	19110	-35.79	20240415	7710	59.14	20240103	19110	-35.79	20240415	4620	165.58	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
54	20240523	120330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	-200	5	-1.60	3179713010	257990	26.28	12250	12480	12240	16250	8750	12500	12324.92	0.00	0	-3470	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1845	164.00	2.31	12	1.72	75.00	5319.00	19110	20240415	-35.64	4620	20230727	166.23	19110	-35.64	20240415	7710	59.53	20240103	19110	-35.64	20240415	4620	166.23	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
55	20240523	110328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12320	-180	5	-1.44	2636485510	213847	21.78	12250	12480	12240	16250	8750	12500	12328.81	0.00	0	1743	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1848	164.27	2.32	12	1.43	75.00	5319.00	19110	20240415	-35.53	4620	20230727	166.67	19110	-35.53	20240415	7710	59.79	20240103	19110	-35.53	20240415	4620	166.67	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
56	20240523	100329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12380	-120	5	-0.96	2205267920	178960	18.23	12250	12480	12240	16250	8750	12500	12322.65	0.00	0	4188	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1857	165.07	2.33	12	1.19	75.00	5319.00	19110	20240415	-35.22	4620	20230727	167.97	19110	-35.22	20240415	7710	60.57	20240103	19110	-35.22	20240415	4620	167.97	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
57	20240523	090331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12260	-240	5	-1.92	478576360	39043	3.98	12250	12350	12240	16250	8750	12500	12257.45	0.00	0	3758	13193	12846	12633	12286	12073	12740	12180	15	3750	100	7750	10	1	15000000	1839	163.47	2.30	12	0.26	75.00	5319.00	19110	20240415	-35.85	4620	20230727	165.37	19110	-35.85	20240415	7710	59.01	20240103	19110	-35.85	20240415	4620	165.37	20230727	6.48	N	024060	100	15 억		0	N	N	0	N	00	N
58	20240522	160327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	-690	5	-5.23	11908674690	942035	45.46	12910	12980	12420	17140	9240	13190	12641.50	0.00	0	-35824	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1875	166.67	2.35	12	6.28	75.00	5319.00	19110	20240415	-34.59	4620	20230727	170.56	19110	-34.59	20240415	7710	62.13	20240103	19110	-34.59	20240415	4620	170.56	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
59	20240522	150330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12420	-770	5	-5.84	11167682550	882554	42.59	12910	12980	12420	17140	9240	13190	12653.73	0.00	0	-42223	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1863	165.60	2.34	12	5.88	75.00	5319.00	19110	20240415	-35.01	4620	20230727	168.83	19110	-35.01	20240415	7710	61.09	20240103	19110	-35.01	20240415	4620	168.83	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
60	20240522	140329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	-670	5	-5.08	9683539590	763606	36.85	12910	12980	12500	17140	9240	13190	12681.22	0.00	0	-46659	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1878	166.93	2.35	12	5.09	75.00	5319.00	19110	20240415	-34.48	4620	20230727	171.00	19110	-34.48	20240415	7710	62.39	20240103	19110	-34.48	20240415	4620	171.00	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
61	20240522	130329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12580	-610	5	-4.62	8959701110	705827	34.06	12910	12980	12500	17140	9240	13190	12693.79	0.00	0	-51568	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1887	167.73	2.37	12	4.71	75.00	5319.00	19110	20240415	-34.17	4620	20230727	172.29	19110	-34.17	20240415	7710	63.16	20240103	19110	-34.17	20240415	4620	172.29	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
62	20240522	120329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12570	-620	5	-4.70	7814774190	614542	29.66	12910	12980	12530	17140	9240	13190	12716.30	0.00	0	-37966	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1886	167.60	2.36	12	4.10	75.00	5319.00	19110	20240415	-34.22	4620	20230727	172.08	19110	-34.22	20240415	7710	63.04	20240103	19110	-34.22	20240415	4620	172.08	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
63	20240522	110329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12600	-590	5	-4.47	7002202310	550071	26.55	12910	12980	12530	17140	9240	13190	12729.50	0.00	0	-22448	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1890	168.00	2.37	12	3.67	75.00	5319.00	19110	20240415	-34.07	4620	20230727	172.73	19110	-34.07	20240415	7710	63.42	20240103	19110	-34.07	20240415	4620	172.73	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
64	20240522	100329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12570	-620	5	-4.70	5876811690	460661	22.23	12910	12980	12530	17140	9240	13190	12757.19	0.00	0	-4705	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1886	167.60	2.36	12	3.07	75.00	5319.00	19110	20240415	-34.22	4620	20230727	172.08	19110	-34.22	20240415	7710	63.04	20240103	19110	-34.22	20240415	4620	172.08	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
65	20240522	090329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	-300	5	-2.27	1069882210	83025	4.01	12910	12960	12820	17140	9240	13190	12885.67	0.00	0	-5283	13870	13530	13190	12850	12510	13700	13020	15	3950	100	8170	10	1	15000000	1934	171.87	2.42	12	0.55	75.00	5319.00	19110	20240415	-32.55	4620	20230727	179.00	19110	-32.55	20240415	7710	67.19	20240103	19110	-32.55	20240415	4620	179.00	20230727	6.80	N	024060	100	15 억		0	N	N	0	N	00	N
66	20240521	160326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13190	-420	5	-3.09	27006142980	2046462	12.89	13000	13530	12850	17690	9530	13610	13196.23	0.00	0	178997	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	1979	175.87	2.48	12	13.64	75.00	5319.00	19110	20240415	-30.98	4620	20230727	185.50	19110	-30.98	20240415	7710	71.08	20240103	19110	-30.98	20240415	4620	185.50	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
67	20240521	150328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13240	-370	5	-2.72	25937828500	1965427	12.37	13000	13530	12850	17690	9530	13610	13196.76	0.00	0	173940	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	1986	176.53	2.49	12	13.10	75.00	5319.00	19110	20240415	-30.72	4620	20230727	186.58	19110	-30.72	20240415	7710	71.73	20240103	19110	-30.72	20240415	4620	186.58	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
68	20240521	140327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13260	-350	5	-2.57	24523604810	1858471	11.70	13000	13530	12850	17690	9530	13610	13195.27	0.00	0	170990	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	1989	176.80	2.49	12	12.39	75.00	5319.00	19110	20240415	-30.61	4620	20230727	187.01	19110	-30.61	20240415	7710	71.98	20240103	19110	-30.61	20240415	4620	187.01	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
69	20240521	130329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13290	-320	5	-2.35	23476491300	1779801	11.21	13000	13530	12850	17690	9530	13610	13190.19	0.00	0	168748	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	1994	177.20	2.50	12	11.87	75.00	5319.00	19110	20240415	-30.46	4620	20230727	187.66	19110	-30.46	20240415	7710	72.37	20240103	19110	-30.46	20240415	4620	187.66	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
70	20240521	120328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13410	-200	5	-1.47	22306051120	1691915	10.65	13000	13530	12850	17690	9530	13610	13183.56	0.00	0	158669	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	2012	178.80	2.52	12	11.28	75.00	5319.00	19110	20240415	-29.83	4620	20230727	190.26	19110	-29.83	20240415	7710	73.93	20240103	19110	-29.83	20240415	4620	190.26	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
71	20240521	110329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13250	-360	5	-2.65	19806810710	1503908	9.47	13000	13530	12850	17690	9530	13610	13169.83	0.00	0	151716	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	1988	176.67	2.49	12	10.03	75.00	5319.00	19110	20240415	-30.66	4620	20230727	186.80	19110	-30.66	20240415	7710	71.85	20240103	19110	-30.66	20240415	4620	186.80	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
72	20240521	100329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13390	-220	5	-1.62	15093120200	1150850	7.25	13000	13510	12850	17690	9530	13610	13114.17	0.00	0	123259	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	2009	178.53	2.52	12	7.67	75.00	5319.00	19110	20240415	-29.93	4620	20230727	189.83	19110	-29.93	20240415	7710	73.67	20240103	19110	-29.93	20240415	4620	189.83	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
73	20240521	090326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12970	-640	5	-4.70	3545630890	273207	1.72	13000	13030	12930	17690	9530	13610	12974.62	0.00	0	3624	15650	14630	13480	12460	11310	15140	12970	15	4080	100	8430	10	1	15000000	1946	172.93	2.44	12	1.82	75.00	5319.00	19110	20240415	-32.13	4620	20230727	180.74	19110	-32.13	20240415	7710	68.22	20240103	19110	-32.13	20240415	4620	180.74	20230727	6.62	N	024060	100	15 억		0	N	N	0	N	00	N
74	20240517	160329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12230	-160	5	-1.29	11299498490	901206	177.55	12400	12850	12230	16100	8680	12390	12539.76	0.00	0	-55617	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1835	163.07	2.30	12	6.01	75.00	5319.00	19110	20240415	-36.00	4620	20230727	164.72	19110	-36.00	20240415	7710	58.63	20240103	19110	-36.00	20240415	4620	164.72	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
75	20240517	150331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12310	-80	5	-0.65	10651818140	848338	167.14	12400	12850	12260	16100	8680	12390	12556.39	0.00	0	-53457	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1847	164.13	2.31	12	5.66	75.00	5319.00	19110	20240415	-35.58	4620	20230727	166.45	19110	-35.58	20240415	7710	59.66	20240103	19110	-35.58	20240415	4620	166.45	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
76	20240517	140325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12320	-70	5	-0.56	9665244460	768124	151.33	12400	12850	12320	16100	8680	12390	12583.30	0.00	0	-48683	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1848	164.27	2.32	12	5.12	75.00	5319.00	19110	20240415	-35.53	4620	20230727	166.67	19110	-35.53	20240415	7710	59.79	20240103	19110	-35.53	20240415	4620	166.67	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
77	20240517	130324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12480	90	2	0.73	8628665550	684445	134.85	12400	12850	12390	16100	8680	12390	12607.28	0.00	0	-32966	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1872	166.40	2.35	12	4.56	75.00	5319.00	19110	20240415	-34.69	4620	20230727	170.13	19110	-34.69	20240415	7710	61.87	20240103	19110	-34.69	20240415	4620	170.13	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
78	20240517	120325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12550	160	2	1.29	8114635860	643267	126.73	12400	12850	12390	16100	8680	12390	12615.25	0.00	0	-26152	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1883	167.33	2.36	12	4.29	75.00	5319.00	19110	20240415	-34.33	4620	20230727	171.65	19110	-34.33	20240415	7710	62.78	20240103	19110	-34.33	20240415	4620	171.65	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
79	20240517	110324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12440	50	2	0.40	7425657420	588163	115.88	12400	12850	12390	16100	8680	12390	12625.77	0.00	0	-28106	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1866	165.87	2.34	12	3.92	75.00	5319.00	19110	20240415	-34.90	4620	20230727	169.26	19110	-34.90	20240415	7710	61.35	20240103	19110	-34.90	20240415	4620	169.26	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
80	20240517	100322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12460	70	2	0.56	6685797710	528736	104.17	12400	12850	12390	16100	8680	12390	12645.59	0.00	0	-13682	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1869	166.13	2.34	12	3.52	75.00	5319.00	19110	20240415	-34.80	4620	20230727	169.70	19110	-34.80	20240415	7710	61.61	20240103	19110	-34.80	20240415	4620	169.70	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
81	20240517	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	110	2	0.89	466577420	37474	7.38	12400	12520	12390	16100	8680	12390	12453.22	0.00	0	2255	12736	12562	12426	12252	12116	12495	12185	15	3710	100	7680	10	1	15000000	1875	166.67	2.35	12	0.25	75.00	5319.00	19110	20240415	-34.59	4620	20230727	170.56	19110	-34.59	20240415	7710	62.13	20240103	19110	-34.59	20240415	4620	170.56	20230727	6.68	N	024060	100	15 억		0	N	N	0	N	00	N
82	20240516	160324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12390	-160	5	-1.27	6055261860	487896	85.72	12500	12600	12290	16310	8790	12550	12410.51	0.00	0	-20671	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1859	165.20	2.33	12	3.25	75.00	5319.00	19110	20240415	-35.16	4620	20230727	168.18	19110	-35.16	20240415	7710	60.70	20240103	19110	-35.16	20240415	4620	168.18	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
83	20240516	150322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12430	-120	5	-0.96	5474263750	441097	77.50	12500	12600	12290	16310	8790	12550	12410.04	0.00	0	-23245	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1865	165.73	2.34	12	2.94	75.00	5319.00	19110	20240415	-34.96	4620	20230727	169.05	19110	-34.96	20240415	7710	61.22	20240103	19110	-34.96	20240415	4620	169.05	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
84	20240516	140324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12340	-210	5	-1.67	4929497900	397072	69.76	12500	12600	12290	16310	8790	12550	12414.05	0.00	0	-24245	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1851	164.53	2.32	12	2.65	75.00	5319.00	19110	20240415	-35.43	4620	20230727	167.10	19110	-35.43	20240415	7710	60.05	20240103	19110	-35.43	20240415	4620	167.10	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
85	20240516	130325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12340	-210	5	-1.67	4493106060	361701	63.55	12500	12600	12290	16310	8790	12550	12421.57	0.00	0	-22839	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1851	164.53	2.32	12	2.41	75.00	5319.00	19110	20240415	-35.43	4620	20230727	167.10	19110	-35.43	20240415	7710	60.05	20240103	19110	-35.43	20240415	4620	167.10	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
86	20240516	120322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	-250	5	-1.99	4155432380	334283	58.73	12500	12600	12290	16310	8790	12550	12430.29	0.00	0	-20819	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1845	164.00	2.31	12	2.23	75.00	5319.00	19110	20240415	-35.64	4620	20230727	166.23	19110	-35.64	20240415	7710	59.53	20240103	19110	-35.64	20240415	4620	166.23	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
87	20240516	110322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12350	-200	5	-1.59	3396841150	272688	47.91	12500	12600	12350	16310	8790	12550	12456.31	0.00	0	-15416	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1853	164.67	2.32	12	1.82	75.00	5319.00	19110	20240415	-35.37	4620	20230727	167.32	19110	-35.37	20240415	7710	60.18	20240103	19110	-35.37	20240415	4620	167.32	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
88	20240516	100323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12460	-90	5	-0.72	1911700920	152851	26.85	12500	12600	12440	16310	8790	12550	12506.48	0.00	0	-6988	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1869	166.13	2.34	12	1.02	75.00	5319.00	19110	20240415	-34.80	4620	20230727	169.70	19110	-34.80	20240415	7710	61.61	20240103	19110	-34.80	20240415	4620	169.70	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
89	20240516	090323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12590	40	2	0.32	509153190	40689	7.15	12500	12600	12440	16310	8790	12550	12511.72	0.00	0	15068	13170	12860	12640	12330	12110	12750	12220	15	3760	100	7780	10	1	15000000	1889	167.87	2.37	12	0.27	75.00	5319.00	19110	20240415	-34.12	4620	20230727	172.51	19110	-34.12	20240415	7710	63.29	20240103	19110	-34.12	20240415	4620	172.51	20230727	6.79	N	024060	100	15 억		0	N	N	0	N	00	N
90	20240514	160326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12550	-210	5	-1.65	6849326060	542083	57.10	12910	12950	12420	16580	8940	12760	12635.45	0.00	0	-20971	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1883	167.33	2.36	12	3.61	75.00	5319.00	19110	20240415	-34.33	4620	20230727	171.65	19110	-34.33	20240415	7710	62.78	20240103	19110	-34.33	20240415	4620	171.65	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
91	20240514	150327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12560	-200	5	-1.57	6214585270	491571	51.78	12910	12950	12420	16580	8940	12760	12642.24	0.00	0	-34831	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1884	167.47	2.36	12	3.28	75.00	5319.00	19110	20240415	-34.28	4620	20230727	171.86	19110	-34.28	20240415	7710	62.91	20240103	19110	-34.28	20240415	4620	171.86	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
92	20240514	140325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12480	-280	5	-2.19	5619632130	444108	46.78	12910	12950	12420	16580	8940	12760	12653.69	0.00	0	-55542	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1872	166.40	2.35	12	2.96	75.00	5319.00	19110	20240415	-34.69	4620	20230727	170.13	19110	-34.69	20240415	7710	61.87	20240103	19110	-34.69	20240415	4620	170.13	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
93	20240514	130326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	-260	5	-2.04	5181892000	409194	43.11	12910	12950	12420	16580	8940	12760	12663.60	0.00	0	-60635	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1875	166.67	2.35	12	2.73	75.00	5319.00	19110	20240415	-34.59	4620	20230727	170.56	19110	-34.59	20240415	7710	62.13	20240103	19110	-34.59	20240415	4620	170.56	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
94	20240514	120326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	-260	5	-2.04	4699118010	370593	39.04	12910	12950	12420	16580	8940	12760	12679.95	0.00	0	-56031	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1875	166.67	2.35	12	2.47	75.00	5319.00	19110	20240415	-34.59	4620	20230727	170.56	19110	-34.59	20240415	7710	62.13	20240103	19110	-34.59	20240415	4620	170.56	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
95	20240514	110325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12510	-250	5	-1.96	4268429490	336160	35.41	12910	12950	12420	16580	8940	12760	12697.57	0.00	0	-51839	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1877	166.80	2.35	12	2.24	75.00	5319.00	19110	20240415	-34.54	4620	20230727	170.78	19110	-34.54	20240415	7710	62.26	20240103	19110	-34.54	20240415	4620	170.78	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
96	20240514	100325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12670	-90	5	-0.71	2779427390	217640	22.93	12910	12950	12600	16580	8940	12760	12770.77	0.00	0	-43680	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1901	168.93	2.38	12	1.45	75.00	5319.00	19110	20240415	-33.70	4620	20230727	174.24	19110	-33.70	20240415	7710	64.33	20240103	19110	-33.70	20240415	4620	174.24	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
97	20240514	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12920	160	2	1.25	489557190	37954	4.00	12910	12950	12800	16580	8940	12760	12899.58	0.00	0	-2041	13406	13082	12866	12542	12326	12975	12435	15	3820	100	7910	10	1	15000000	1938	172.27	2.43	12	0.25	75.00	5319.00	19110	20240415	-32.39	4620	20230727	179.65	19110	-32.39	20240415	7710	67.57	20240103	19110	-32.39	20240415	4620	179.65	20230727	6.45	N	024060	100	15 억		0	N	N	0	N	00	N
98	20240513	160325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12760	-650	5	-4.85	11934128350	926208	24.35	12840	13190	12650	17430	9390	13410	12884.69	0.00	0	50544	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1914	170.13	2.40	12	6.17	75.00	5319.00	19110	20240415	-33.23	4620	20230727	176.19	19110	-33.23	20240415	7710	65.50	20240103	19110	-33.23	20240415	4620	176.19	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
99	20240513	150326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12690	-720	5	-5.37	11168169350	866118	22.77	12840	13190	12650	17430	9390	13410	12894.11	0.00	0	39418	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1904	169.20	2.39	12	5.77	75.00	5319.00	19110	20240415	-33.59	4620	20230727	174.68	19110	-33.59	20240415	7710	64.59	20240103	19110	-33.59	20240415	4620	174.68	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
100	20240513	140324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12800	-610	5	-4.55	9517487820	736508	19.36	12840	13190	12700	17430	9390	13410	12922.00	0.00	0	44202	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1920	170.67	2.41	12	4.91	75.00	5319.00	19110	20240415	-33.02	4620	20230727	177.06	19110	-33.02	20240415	7710	66.02	20240103	19110	-33.02	20240415	4620	177.06	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
101	20240513	130324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12850	-560	5	-4.18	8521444980	658820	17.32	12840	13190	12700	17430	9390	13410	12933.91	0.00	0	54569	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1928	171.33	2.42	12	4.39	75.00	5319.00	19110	20240415	-32.76	4620	20230727	178.14	19110	-32.76	20240415	7710	66.67	20240103	19110	-32.76	20240415	4620	178.14	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
102	20240513	120326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12960	-450	5	-3.36	7718180480	596507	15.68	12840	13190	12700	17430	9390	13410	12938.42	0.00	0	67421	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1944	172.80	2.44	12	3.98	75.00	5319.00	19110	20240415	-32.18	4620	20230727	180.52	19110	-32.18	20240415	7710	68.09	20240103	19110	-32.18	20240415	4620	180.52	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
103	20240513	110325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12910	-500	5	-3.73	7131400540	551094	14.49	12840	13190	12700	17430	9390	13410	12939.86	0.00	0	66715	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1937	172.13	2.43	12	3.67	75.00	5319.00	19110	20240415	-32.44	4620	20230727	179.44	19110	-32.44	20240415	7710	67.44	20240103	19110	-32.44	20240415	4620	179.44	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
104	20240513	100326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13060	-350	5	-2.61	5500600340	425083	11.17	12840	13190	12700	17430	9390	13410	12939.31	0.00	0	80864	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1959	174.13	2.46	12	2.83	75.00	5319.00	19110	20240415	-31.66	4620	20230727	182.68	19110	-31.66	20240415	7710	69.39	20240103	19110	-31.66	20240415	4620	182.68	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
105	20240513	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12790	-620	5	-4.62	1854648670	144779	3.81	12840	12900	12700	17430	9390	13410	12807.37	0.00	0	6763	14483	13946	13313	12776	12143	14215	13045	15	4020	100	8310	10	1	15000000	1919	170.53	2.40	12	0.97	75.00	5319.00	19110	20240415	-33.07	4620	20230727	176.84	19110	-33.07	20240415	7710	65.89	20240103	19110	-33.07	20240415	4620	176.84	20230727	6.34	N	024060	100	15 억		0	N	N	0	N	00	N
106	20240510	160317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13410	750	2	5.92	49846188760	3715174	412.42	12680	13850	12680	16450	8870	12660	13417.60	0.00	0	51246	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	2012	178.80	2.52	12	24.77	75.00	5319.00	19110	20240415	-29.83	4620	20230727	190.26	19110	-29.83	20240415	7710	73.93	20240103	19110	-29.83	20240415	4620	190.26	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
107	20240510	150319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13520	860	2	6.79	46213249510	3445803	382.52	12680	13850	12680	16450	8870	12660	13412.17	0.00	0	-1467	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	2028	180.27	2.54	12	22.97	75.00	5319.00	19110	20240415	-29.25	4620	20230727	192.64	19110	-29.25	20240415	7710	75.36	20240103	19110	-29.25	20240415	4620	192.64	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
108	20240510	140319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12970	310	2	2.45	10529087970	814173	90.38	12680	13140	12680	16450	8870	12660	12933.34	0.00	0	56529	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	1946	172.93	2.44	12	5.43	75.00	5319.00	19110	20240415	-32.13	4620	20230727	180.74	19110	-32.13	20240415	7710	68.22	20240103	19110	-32.13	20240415	4620	180.74	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
109	20240510	130317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12920	260	2	2.05	9768187890	755384	83.85	12680	13140	12680	16450	8870	12660	12932.60	0.00	0	40760	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	1938	172.27	2.43	12	5.04	75.00	5319.00	19110	20240415	-32.39	4620	20230727	179.65	19110	-32.39	20240415	7710	67.57	20240103	19110	-32.39	20240415	4620	179.65	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
110	20240510	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12880	220	2	1.74	9297687100	718762	79.79	12680	13140	12680	16450	8870	12660	12936.95	0.00	0	43437	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	1932	171.73	2.42	12	4.79	75.00	5319.00	19110	20240415	-32.60	4620	20230727	178.79	19110	-32.60	20240415	7710	67.06	20240103	19110	-32.60	20240415	4620	178.79	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
111	20240510	110317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12910	250	2	1.97	8626554470	666698	74.01	12680	13140	12680	16450	8870	12660	12940.59	0.00	0	45123	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	1937	172.13	2.43	12	4.44	75.00	5319.00	19110	20240415	-32.44	4620	20230727	179.44	19110	-32.44	20240415	7710	67.44	20240103	19110	-32.44	20240415	4620	179.44	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
112	20240510	100318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	240	2	1.90	5456497410	422793	46.93	12680	13070	12680	16450	8870	12660	12907.75	0.00	0	23266	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	1935	172.00	2.43	12	2.82	75.00	5319.00	19110	20240415	-32.50	4620	20230727	179.22	19110	-32.50	20240415	7710	67.32	20240103	19110	-32.50	20240415	4620	179.22	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
113	20240510	090318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12770	110	2	0.87	629084240	49407	5.48	12680	12800	12680	16450	8870	12660	12737.83	0.00	0	-128	13293	12976	12753	12436	12213	12865	12325	15	3790	100	7840	10	1	15000000	1916	170.27	2.40	12	0.33	75.00	5319.00	19110	20240415	-33.18	4620	20230727	176.41	19110	-33.18	20240415	7710	65.63	20240103	19110	-33.18	20240415	4620	176.41	20230727	6.51	N	024060	100	15 억		0	N	N	0	N	00	N
114	20240509	160322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12660	-70	5	-0.55	11129571650	868570	65.11	12920	13070	12530	16540	8920	12730	12814.13	0.00	0	-49832	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1899	168.80	2.38	12	5.79	75.00	5319.00	19110	20240415	-33.75	4620	20230727	174.03	19110	-33.75	20240415	7710	64.20	20240103	19110	-33.75	20240415	4620	174.03	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
115	20240509	150324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12550	-180	5	-1.41	10205925350	795415	59.63	12920	13070	12530	16540	8920	12730	12831.06	0.00	0	-44539	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1883	167.33	2.36	12	5.30	75.00	5319.00	19110	20240415	-34.33	4620	20230727	171.65	19110	-34.33	20240415	7710	62.78	20240103	19110	-34.33	20240415	4620	171.65	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
116	20240509	140318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12680	-50	5	-0.39	8591683390	667353	50.03	12920	13070	12660	16540	8920	12730	12874.46	0.00	0	-54698	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1902	169.07	2.38	12	4.45	75.00	5319.00	19110	20240415	-33.65	4620	20230727	174.46	19110	-33.65	20240415	7710	64.46	20240103	19110	-33.65	20240415	4620	174.46	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
117	20240509	130319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12790	60	2	0.47	7485347470	580546	43.52	12920	13070	12730	16540	8920	12730	12893.88	0.00	0	-39959	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1919	170.53	2.40	12	3.87	75.00	5319.00	19110	20240415	-33.07	4620	20230727	176.84	19110	-33.07	20240415	7710	65.89	20240103	19110	-33.07	20240415	4620	176.84	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
118	20240509	120318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12770	40	2	0.31	6955776800	539126	40.42	12920	13070	12730	16540	8920	12730	12902.23	0.00	0	-35732	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1916	170.27	2.40	12	3.59	75.00	5319.00	19110	20240415	-33.18	4620	20230727	176.41	19110	-33.18	20240415	7710	65.63	20240103	19110	-33.18	20240415	4620	176.41	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
119	20240509	110313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12830	100	2	0.79	6145428020	475764	35.67	12920	13070	12800	16540	8920	12730	12917.32	0.00	0	-30955	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1925	171.07	2.41	12	3.17	75.00	5319.00	19110	20240415	-32.86	4620	20230727	177.71	19110	-32.86	20240415	7710	66.41	20240103	19110	-32.86	20240415	4620	177.71	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
120	20240509	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12860	130	2	1.02	4429551640	342403	25.67	12920	13070	12840	16540	8920	12730	12937.20	0.00	0	-31378	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1929	171.47	2.42	12	2.28	75.00	5319.00	19110	20240415	-32.71	4620	20230727	178.35	19110	-32.71	20240415	7710	66.80	20240103	19110	-32.71	20240415	4620	178.35	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
121	20240509	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	170	2	1.34	1162918550	90054	6.75	12920	12950	12880	16540	8920	12730	12915.40	0.00	0	-207	13756	13242	12986	12472	12216	13115	12345	15	3810	100	7890	10	1	15000000	1935	172.00	2.43	12	0.60	75.00	5319.00	19110	20240415	-32.50	4620	20230727	179.22	19110	-32.50	20240415	7710	67.32	20240103	19110	-32.50	20240415	4620	179.22	20230727	6.56	N	024060	100	15 억		0	N	N	0	N	00	N
122	20240508	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12730	-1080	5	-7.82	16924214070	1290632	40.32	13440	13500	12730	17950	9670	13810	13115.31	0.00	0	15565	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1910	169.73	2.39	12	8.60	75.00	5319.00	19110	20240415	-33.39	4620	20230727	175.54	19110	-33.39	20240415	7710	65.11	20240103	19110	-33.39	20240415	4620	175.54	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
123	20240508	150316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12940	-870	5	-6.30	13729837550	1041762	32.55	13440	13500	12910	17950	9670	13810	13179.37	0.00	0	-21223	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1941	172.53	2.43	12	6.95	75.00	5319.00	19110	20240415	-32.29	4620	20230727	180.09	19110	-32.29	20240415	7710	67.83	20240103	19110	-32.29	20240415	4620	180.09	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
124	20240508	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12920	-890	5	-6.44	12838491200	972994	30.40	13440	13500	12910	17950	9670	13810	13194.76	0.00	0	-27387	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1938	172.27	2.43	12	6.49	75.00	5319.00	19110	20240415	-32.39	4620	20230727	179.65	19110	-32.39	20240415	7710	67.57	20240103	19110	-32.39	20240415	4620	179.65	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
125	20240508	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12970	-840	5	-6.08	11766176460	890149	27.81	13440	13500	12920	17950	9670	13810	13218.14	0.00	0	-24513	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1946	172.93	2.44	12	5.93	75.00	5319.00	19110	20240415	-32.13	4620	20230727	180.74	19110	-32.13	20240415	7710	68.22	20240103	19110	-32.13	20240415	4620	180.74	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
126	20240508	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13010	-800	5	-5.79	10955243390	827729	25.86	13440	13500	12920	17950	9670	13810	13235.23	0.00	0	-21742	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1952	173.47	2.45	12	5.52	75.00	5319.00	19110	20240415	-31.92	4620	20230727	181.60	19110	-31.92	20240415	7710	68.74	20240103	19110	-31.92	20240415	4620	181.60	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
127	20240508	110341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13010	-800	5	-5.79	10042163030	757573	23.67	13440	13500	12920	17950	9670	13810	13255.62	0.00	0	-19620	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1952	173.47	2.45	12	5.05	75.00	5319.00	19110	20240415	-31.92	4620	20230727	181.60	19110	-31.92	20240415	7710	68.74	20240103	19110	-31.92	20240415	4620	181.60	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
128	20240508	100317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13170	-640	5	-4.63	7464345570	560018	17.50	13440	13500	13140	17950	9670	13810	13328.67	0.00	0	-22884	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	1976	175.60	2.48	12	3.73	75.00	5319.00	19110	20240415	-31.08	4620	20230727	185.06	19110	-31.08	20240415	7710	70.82	20240103	19110	-31.08	20240415	4620	185.06	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
129	20240508	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13390	-420	5	-3.04	1568601400	116840	3.65	13440	13500	13380	17950	9670	13810	13424.85	0.00	0	8175	14683	14246	13783	13346	12883	14465	13565	15	4140	100	8560	10	1	15000000	2009	178.53	2.52	12	0.78	75.00	5319.00	19110	20240415	-29.93	4620	20230727	189.83	19110	-29.93	20240415	7710	73.67	20240103	19110	-29.93	20240415	4620	189.83	20230727	6.04	N	024060	100	15 억		0	N	N	0	N	00	N
130	20240503	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	13690	1000	2	7.88	114905528750	8299949	715.64	12900	14440	12900	16490	8890	12690	13845.65	0.22	0	-23221	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2054	182.53	2.57	12	55.33	75.00	5319.00	19110	20240415	-28.36	4620	20230727	196.32	19110	-28.36	20240415	7710	77.56	20240103	19110	-28.36	20240415	4620	196.32	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
131	20240503	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	13830	1140	2	8.98	111988868270	8087876	697.35	12900	14440	12900	16490	8890	12690	13847.97	0.22	0	-68038	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2075	184.40	2.60	12	53.92	75.00	5319.00	19110	20240415	-27.63	4620	20230727	199.35	19110	-27.63	20240415	7710	79.38	20240103	19110	-27.63	20240415	4620	199.35	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
132	20240503	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	13720	1030	2	8.12	91180249950	6603304	569.35	12900	14440	12900	16490	8890	12690	13810.01	0.22	0	-108929	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2058	182.93	2.58	12	44.02	75.00	5319.00	19110	20240415	-28.21	4620	20230727	196.97	19110	-28.21	20240415	7710	77.95	20240103	19110	-28.21	20240415	4620	196.97	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
133	20240503	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	13640	950	2	7.49	87802238270	6357400	548.15	12900	14440	12900	16490	8890	12690	13812.83	0.22	0	-137846	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2046	181.87	2.56	12	42.38	75.00	5319.00	19110	20240415	-28.62	4620	20230727	195.24	19110	-28.62	20240415	7710	76.91	20240103	19110	-28.62	20240415	4620	195.24	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
134	20240503	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	13670	980	2	7.72	85081753120	6157988	530.95	12900	14440	12900	16490	8890	12690	13818.36	0.22	0	-168817	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2051	182.27	2.57	12	41.05	75.00	5319.00	19110	20240415	-28.47	4620	20230727	195.89	19110	-28.47	20240415	7710	77.30	20240103	19110	-28.47	20240415	4620	195.89	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
135	20240503	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	1310	2	10.32	80334085540	5813708	501.27	12900	14440	12900	16490	8890	12690	13820.03	0.22	0	-191914	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2100	186.67	2.63	12	38.76	75.00	5319.00	19110	20240415	-26.74	4620	20230727	203.03	19110	-26.74	20240415	7710	81.58	20240103	19110	-26.74	20240415	4620	203.03	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
136	20240503	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	13870	1180	2	9.30	67828901440	4917296	423.98	12900	14440	12900	16490	8890	12690	13796.24	0.22	0	-235113	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	2081	184.93	2.61	12	32.78	75.00	5319.00	19110	20240415	-27.42	4620	20230727	200.22	19110	-27.42	20240415	7710	79.90	20240103	19110	-27.42	20240415	4620	200.22	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
137	20240503	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	13310	620	2	4.89	6735225480	513294	44.26	12900	13350	12900	16490	8890	12690	13130.34	0.22	0	11853	13123	12906	12593	12376	12063	13015	12485	15	3800	100	7860	10	1	15000000	1997	177.47	2.50	12	3.42	75.00	5319.00	19110	20240415	-30.35	4620	20230727	188.10	19110	-30.35	20240415	7710	72.63	20240103	19110	-30.35	20240415	4620	188.10	20230727	6.14	N	024060	100	15 억		33144	N	N	0	N	00	N
138	20240502	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	12690	-300	5	-2.31	14081184470	1122787	66.42	12520	12810	12280	16880	9100	12990	12539.98	0.00	0	80833	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1904	169.20	2.39	12	7.49	75.00	5319.00	19110	20240415	-33.59	4620	20230727	174.68	19110	-33.59	20240415	7710	64.59	20240103	19110	-33.59	20240415	4620	174.68	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
139	20240502	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	12660	-330	5	-2.54	13054360960	1041842	61.63	12520	12810	12280	16880	9100	12990	12529.87	0.00	0	78359	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1899	168.80	2.38	12	6.95	75.00	5319.00	19110	20240415	-33.75	4620	20230727	174.03	19110	-33.75	20240415	7710	64.20	20240103	19110	-33.75	20240415	4620	174.03	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
140	20240502	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	12640	-350	5	-2.69	11961493940	955603	56.53	12520	12810	12280	16880	9100	12990	12516.99	0.00	0	53009	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1896	168.53	2.38	12	6.37	75.00	5319.00	19110	20240415	-33.86	4620	20230727	173.59	19110	-33.86	20240415	7710	63.94	20240103	19110	-33.86	20240415	4620	173.59	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
141	20240502	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	12730	-260	5	-2.00	10724530810	857847	50.75	12520	12810	12280	16880	9100	12990	12501.42	0.00	0	57485	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1910	169.73	2.39	12	5.72	75.00	5319.00	19110	20240415	-33.39	4620	20230727	175.54	19110	-33.39	20240415	7710	65.11	20240103	19110	-33.39	20240415	4620	175.54	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
142	20240502	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	12680	-310	5	-2.39	9941201020	796111	47.09	12520	12810	12280	16880	9100	12990	12486.91	0.00	0	53639	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1902	169.07	2.38	12	5.31	75.00	5319.00	19110	20240415	-33.65	4620	20230727	174.46	19110	-33.65	20240415	7710	64.46	20240103	19110	-33.65	20240415	4620	174.46	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
143	20240502	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	12500	-490	5	-3.77	8116963550	651839	38.56	12520	12600	12280	16880	9100	12990	12452.02	0.00	0	57982	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1875	166.67	2.35	12	4.35	75.00	5319.00	19110	20240415	-34.59	4620	20230727	170.56	19110	-34.59	20240415	7710	62.13	20240103	19110	-34.59	20240415	4620	170.56	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
144	20240502	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	12470	-520	5	-4.00	7092709210	569954	33.72	12520	12600	12280	16880	9100	12990	12443.91	0.00	0	53858	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1871	166.27	2.34	12	3.80	75.00	5319.00	19110	20240415	-34.75	4620	20230727	169.91	19110	-34.75	20240415	7710	61.74	20240103	19110	-34.75	20240415	4620	169.91	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N
145	20240502	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	12490	-500	5	-3.85	1554161350	124434	7.36	12520	12550	12400	16880	9100	12990	12487.97	0.00	0	3285	13463	13226	12933	12696	12403	13345	12815	15	3890	100	8050	10	1	15000000	1874	166.53	2.35	12	0.83	75.00	5319.00	19110	20240415	-34.64	4620	20230727	170.35	19110	-34.64	20240415	7710	62.00	20240103	19110	-34.64	20240415	4620	170.35	20230727	6.83	N	024060	100	15 억		0	N	N	0	N	00	N