KissMeData/029960/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	160411	55	40.00	KOSDAQ			N	N	N	Y	40	N	6860	20	2	0.29	213482840	31286	75.07	6800	6870	6800	8890	4790	6840	6823.57	9.03	0	-17	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3430	9.87	1.80	12	0.06	695.00	3814.00	7730	20230628	-11.25	6430	20240125	6.69	7190	-4.59	20240514	6430	6.69	20240125	7730	-11.25	20230628	6430	6.69	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
3	20240531	150412	55	40.00	KOSDAQ			N	N	N	Y	40	N	6850	10	2	0.15	196681770	28834	69.19	6800	6860	6800	8890	4790	6840	6821.18	9.03	0	-241	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3425	9.86	1.80	12	0.06	695.00	3814.00	7730	20230628	-11.38	6430	20240125	6.53	7190	-4.73	20240514	6430	6.53	20240125	7730	-11.38	20230628	6430	6.53	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
4	20240531	140411	55	40.00	KOSDAQ			N	N	N	Y	40	N	6830	-10	5	-0.15	188572200	27648	66.34	6800	6860	6800	8890	4790	6840	6820.46	9.03	0	-345	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3415	9.83	1.79	12	0.06	695.00	3814.00	7730	20230628	-11.64	6430	20240125	6.22	7190	-5.01	20240514	6430	6.22	20240125	7730	-11.64	20230628	6430	6.22	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
5	20240531	130413	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	0	3	0.00	174764230	25625	61.49	6800	6860	6800	8890	4790	6840	6820.07	9.03	0	-201	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.05	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
6	20240531	120414	55	40.00	KOSDAQ			N	N	N	Y	40	N	6820	-20	5	-0.29	95661590	14011	33.62	6800	6860	6800	8890	4790	6840	6827.61	9.03	0	-432	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3410	9.81	1.79	12	0.03	695.00	3814.00	7730	20230628	-11.77	6430	20240125	6.07	7190	-5.15	20240514	6430	6.07	20240125	7730	-11.77	20230628	6430	6.07	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
7	20240531	110412	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	0	3	0.00	69591910	10195	24.46	6800	6850	6800	8890	4790	6840	6826.08	9.03	0	-677	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.02	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
8	20240531	100413	55	40.00	KOSDAQ			N	N	N	Y	40	N	6830	-10	5	-0.15	35605610	5216	12.52	6800	6850	6800	8890	4790	6840	6826.23	9.03	0	2	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3415	9.83	1.79	12	0.01	695.00	3814.00	7730	20230628	-11.64	6430	20240125	6.22	7190	-5.01	20240514	6430	6.22	20240125	7730	-11.64	20230628	6430	6.22	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
9	20240531	090411	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	0	3	0.00	8631040	1269	3.05	6800	6840	6800	8890	4790	6840	6801.45	9.03	0	-20	6953	6896	6843	6786	6733	6870	6760	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.00	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4514202	N	N	0	N	00	N
10	20240530	160409	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	-10	5	-0.15	283520300	41606	92.07	6900	6900	6790	8900	4800	6850	6814.41	9.02	0	4868	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.08	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
11	20240530	150410	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	-10	5	-0.15	275994260	40505	89.63	6900	6900	6790	8900	4800	6850	6813.83	9.02	0	4934	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.08	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
12	20240530	140410	55	40.00	KOSDAQ			N	N	N	Y	40	N	6830	-20	5	-0.29	254879510	37412	82.79	6900	6900	6790	8900	4800	6850	6812.77	9.02	0	4723	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3415	9.83	1.79	12	0.07	695.00	3814.00	7730	20230628	-11.64	6430	20240125	6.22	7190	-5.01	20240514	6430	6.22	20240125	7730	-11.64	20230628	6430	6.22	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
13	20240530	130411	55	40.00	KOSDAQ			N	N	N	Y	40	N	6830	-20	5	-0.29	230488500	33835	74.87	6900	6900	6790	8900	4800	6850	6812.13	9.02	0	4859	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3415	9.83	1.79	12	0.07	695.00	3814.00	7730	20230628	-11.64	6430	20240125	6.22	7190	-5.01	20240514	6430	6.22	20240125	7730	-11.64	20230628	6430	6.22	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
14	20240530	120410	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	-10	5	-0.15	212242300	31165	68.97	6900	6900	6790	8900	4800	6850	6810.28	9.02	0	5073	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.06	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
15	20240530	110410	55	40.00	KOSDAQ			N	N	N	Y	40	N	6840	-10	5	-0.15	198784580	29193	64.60	6900	6900	6790	8900	4800	6850	6809.32	9.02	0	5226	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3420	9.84	1.79	12	0.06	695.00	3814.00	7730	20230628	-11.51	6430	20240125	6.38	7190	-4.87	20240514	6430	6.38	20240125	7730	-11.51	20230628	6430	6.38	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
16	20240530	100411	55	40.00	KOSDAQ			N	N	N	Y	40	N	6810	-40	5	-0.58	158338020	23252	51.46	6900	6900	6790	8900	4800	6850	6809.65	9.02	0	5177	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3405	9.80	1.79	12	0.05	695.00	3814.00	7730	20230628	-11.90	6430	20240125	5.91	7190	-5.29	20240514	6430	5.91	20240125	7730	-11.90	20230628	6430	5.91	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
17	20240530	090411	55	40.00	KOSDAQ			N	N	N	Y	40	N	6850	0	3	0.00	3392150	494	1.09	6900	6900	6850	8900	4800	6850	6866.70	9.02	0	-172	6956	6902	6866	6812	6776	6885	6795	250	2050	500	5060	10	1	50000000	3425	9.86	1.80	12	0.00	695.00	3814.00	7730	20230628	-11.38	6430	20240125	6.53	7190	-4.73	20240514	6430	6.53	20240125	7730	-11.38	20230628	6430	6.53	20240125	0.84	N	029960	500	250 억		4509343	N	N	0	N	00	N
18	20240529	160407	55	40.00	KOSDAQ			N	N	N	Y	40	N	6850	-60	5	-0.87	308035100	44839	136.03	6920	6920	6830	8980	4840	6910	6869.80	9.03	0	-5321	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3425	9.86	1.80	12	0.09	695.00	3814.00	7730	20230628	-11.38	6430	20240125	6.53	7190	-4.73	20240514	6430	6.53	20240125	7730	-11.38	20230628	6430	6.53	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
19	20240529	150408	55	40.00	KOSDAQ			N	N	N	Y	40	N	6880	-30	5	-0.43	196240790	28515	86.51	6920	6920	6860	8980	4840	6910	6882.02	9.03	0	-3522	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3440	9.90	1.80	12	0.06	695.00	3814.00	7730	20230628	-11.00	6430	20240125	7.00	7190	-4.31	20240514	6430	7.00	20240125	7730	-11.00	20230628	6430	7.00	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
20	20240529	140408	55	40.00	KOSDAQ			N	N	N	Y	40	N	6890	-20	5	-0.29	171052790	24855	75.41	6920	6920	6860	8980	4840	6910	6882.03	9.03	0	-2325	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3445	9.91	1.81	12	0.05	695.00	3814.00	7730	20230628	-10.87	6430	20240125	7.15	7190	-4.17	20240514	6430	7.15	20240125	7730	-10.87	20230628	6430	7.15	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
21	20240529	130407	55	40.00	KOSDAQ			N	N	N	Y	40	N	6890	-20	5	-0.29	162087240	23553	71.46	6920	6920	6860	8980	4840	6910	6881.81	9.03	0	-2142	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3445	9.91	1.81	12	0.05	695.00	3814.00	7730	20230628	-10.87	6430	20240125	7.15	7190	-4.17	20240514	6430	7.15	20240125	7730	-10.87	20230628	6430	7.15	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
22	20240529	120410	55	40.00	KOSDAQ			N	N	N	Y	40	N	6880	-30	5	-0.43	139992590	20346	61.73	6920	6920	6860	8980	4840	6910	6880.60	9.03	0	-1625	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3440	9.90	1.80	12	0.04	695.00	3814.00	7730	20230628	-11.00	6430	20240125	7.00	7190	-4.31	20240514	6430	7.00	20240125	7730	-11.00	20230628	6430	7.00	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
23	20240529	110407	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-10	5	-0.14	54747260	7944	24.10	6920	6920	6870	8980	4840	6910	6891.65	9.03	0	-1471	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3450	9.93	1.81	12	0.02	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
24	20240529	100406	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-10	5	-0.14	38317180	5559	16.86	6920	6920	6870	8980	4840	6910	6892.82	9.03	0	-1258	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3450	9.93	1.81	12	0.01	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
25	20240529	090404	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-10	5	-0.14	3666920	531	1.61	6920	6920	6900	8980	4840	6910	6905.69	9.03	0	-443	6990	6950	6910	6870	6830	6950	6870	250	2070	500	5110	10	1	50000000	3450	9.93	1.81	12	0.00	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4514628	N	N	2	N	00	N
26	20240528	160405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6910	-20	5	-0.29	219247040	31783	73.86	6910	6950	6870	9000	4860	6930	6898.25	9.03	0	-1940	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3455	9.94	1.81	12	0.06	695.00	3814.00	7730	20230628	-10.61	6430	20240125	7.47	7190	-3.89	20240514	6430	7.47	20240125	7730	-10.61	20230628	6430	7.47	20240125	0.84	N	029960	500	250 억		4516570	N	N	2	N	00	N
27	20240528	150407	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-30	5	-0.43	213154960	30899	71.80	6910	6950	6870	9000	4860	6930	6898.44	9.03	0	-1993	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3450	9.93	1.81	12	0.06	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
28	20240528	140407	55	40.00	KOSDAQ			N	N	N	Y	40	N	6910	-20	5	-0.29	133027990	19256	44.75	6910	6950	6880	9000	4860	6930	6908.39	9.03	0	-1998	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3455	9.94	1.81	12	0.04	695.00	3814.00	7730	20230628	-10.61	6430	20240125	7.47	7190	-3.89	20240514	6430	7.47	20240125	7730	-10.61	20230628	6430	7.47	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
29	20240528	130405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	-10	5	-0.14	122731140	17766	41.28	6910	6950	6880	9000	4860	6930	6908.20	9.03	0	-1569	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3460	9.96	1.81	12	0.04	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
30	20240528	120406	55	40.00	KOSDAQ			N	N	N	Y	40	N	6910	-20	5	-0.29	83026180	12009	27.91	6910	6950	6880	9000	4860	6930	6913.66	9.03	0	-1530	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3455	9.94	1.81	12	0.02	695.00	3814.00	7730	20230628	-10.61	6430	20240125	7.47	7190	-3.89	20240514	6430	7.47	20240125	7730	-10.61	20230628	6430	7.47	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
31	20240528	110400	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	74688520	10803	25.10	6910	6950	6880	9000	4860	6930	6913.68	9.03	0	-1500	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
32	20240528	100406	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	20	2	0.29	59032160	8541	19.85	6910	6950	6880	9000	4860	6930	6911.62	9.03	0	-1072	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3475	10.00	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7190	-3.34	20240514	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
33	20240528	090406	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	3088830	447	1.04	6910	6930	6910	9000	4860	6930	6910.13	9.03	0	2	7010	6970	6930	6890	6850	6950	6870	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.00	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4516570	N	N	7	N	00	N
34	20240527	160400	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	297701570	43023	185.61	6970	6970	6890	9000	4860	6930	6919.59	9.04	0	-6087	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.09	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4520627	N	N	7	N	00	N
35	20240527	150407	55	40.00	KOSDAQ			N	N	N	Y	40	N	6910	-20	5	-0.29	287430860	41538	179.21	6970	6970	6890	9000	4860	6930	6919.71	9.04	0	-5387	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3455	9.94	1.81	12	0.08	695.00	3814.00	7730	20230628	-10.61	6430	20240125	7.47	7190	-3.89	20240514	6430	7.47	20240125	7730	-10.61	20230628	6430	7.47	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
36	20240527	140405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-30	5	-0.43	266230720	38468	165.96	6970	6970	6890	9000	4860	6930	6920.84	9.04	0	-3708	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3450	9.93	1.81	12	0.08	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
37	20240527	130405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-30	5	-0.43	230272700	33258	143.48	6970	6970	6890	9000	4860	6930	6923.83	9.04	0	-2510	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3450	9.93	1.81	12	0.07	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
38	20240527	120405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	-10	5	-0.14	166487690	24020	103.63	6970	6970	6910	9000	4860	6930	6931.21	9.04	0	-770	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3460	9.96	1.81	12	0.05	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
39	20240527	110405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	-10	5	-0.14	139138250	20070	86.59	6970	6970	6910	9000	4860	6930	6932.65	9.04	0	-364	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3460	9.96	1.81	12	0.04	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
40	20240527	100403	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	10	2	0.14	100902870	14545	62.75	6970	6970	6920	9000	4860	6930	6937.29	9.04	0	713	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3470	9.99	1.82	12	0.03	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
41	20240527	090405	55	40.00	KOSDAQ			N	N	N	Y	40	N	6970	40	2	0.58	4658990	669	2.89	6970	6970	6950	9000	4860	6930	6964.11	9.04	0	240	6983	6956	6923	6896	6863	6960	6900	250	2070	500	5120	10	1	50000000	3485	10.03	1.83	12	0.00	695.00	3814.00	7730	20230628	-9.83	6430	20240125	8.40	7190	-3.06	20240514	6430	8.40	20240125	7730	-9.83	20230628	6430	8.40	20240125	0.84	N	029960	500	250 억		4520627	N	N	16	N	00	N
42	20240524	160347	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	159046260	22982	91.53	6930	6950	6890	9000	4860	6930	6920.47	9.03	0	4583	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.05	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4516046	N	N	16	N	00	N
43	20240524	150347	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	152559790	22046	87.80	6930	6950	6890	9000	4860	6930	6920.07	9.03	0	4489	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.04	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
44	20240524	140348	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	10	2	0.14	133090000	19236	76.61	6930	6950	6890	9000	4860	6930	6918.80	9.03	0	4380	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3470	9.99	1.82	12	0.04	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
45	20240524	130347	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	119173730	17228	68.62	6930	6950	6890	9000	4860	6930	6917.44	9.03	0	4013	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.03	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
46	20240524	120346	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	10	2	0.14	85805600	12402	49.39	6930	6950	6890	9000	4860	6930	6918.69	9.03	0	2375	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3470	9.99	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
47	20240524	110346	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	0	3	0.00	68124890	9850	39.23	6930	6950	6890	9000	4860	6930	6916.23	9.03	0	1185	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3465	9.97	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
48	20240524	100349	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	10	2	0.14	55476800	8025	31.96	6930	6950	6890	9000	4860	6930	6913.00	9.03	0	1185	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3470	9.99	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
49	20240524	090348	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	20	2	0.29	5149210	742	2.96	6930	6950	6930	9000	4860	6930	6939.64	9.03	0	-506	6996	6962	6936	6902	6876	6950	6890	250	2070	500	5120	10	1	50000000	3475	10.00	1.82	12	0.00	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7190	-3.34	20240514	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.84	N	029960	500	250 억		4516046	N	N	29	N	00	N
50	20240523	160344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	-20	5	-0.29	174033870	25088	72.39	6970	6970	6910	9030	4870	6950	6936.94	9.05	0	-6557	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3465	9.97	1.82	12	0.05	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.85	N	029960	500	250 억		4522604	N	N	29	N	00	N
51	20240523	150347	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	-10	5	-0.14	151052800	21773	62.82	6970	6970	6910	9030	4870	6950	6937.62	9.05	0	-6450	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3470	9.99	1.82	12	0.04	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
52	20240523	140348	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	-30	5	-0.43	133020260	19170	55.31	6970	6970	6910	9030	4870	6950	6938.98	9.05	0	-6347	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3460	9.96	1.81	12	0.04	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
53	20240523	130347	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	0	3	0.00	110703940	15953	46.03	6970	6970	6910	9030	4870	6950	6939.38	9.05	0	-4480	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3475	10.00	1.82	12	0.03	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7190	-3.34	20240514	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
54	20240523	120345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	-10	5	-0.14	96664920	13931	40.20	6970	6970	6910	9030	4870	6950	6938.84	9.05	0	-3142	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3470	9.99	1.82	12	0.03	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
55	20240523	110344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	-10	5	-0.14	83119660	11981	34.57	6970	6970	6910	9030	4870	6950	6937.62	9.05	0	-2316	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3470	9.99	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
56	20240523	100345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	0	3	0.00	61871470	8919	25.73	6970	6970	6910	9030	4870	6950	6937.04	9.05	0	-2107	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3475	10.00	1.82	12	0.02	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7190	-3.34	20240514	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
57	20240523	090347	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	-10	5	-0.14	4357800	627	1.81	6970	6970	6930	9030	4870	6950	6950.24	9.05	0	-551	6996	6972	6926	6902	6856	6985	6915	250	2080	500	5140	10	1	50000000	3470	9.99	1.82	12	0.00	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.85	N	029960	500	250 억		4522604	N	N	110	N	00	N
58	20240522	160342	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	70	2	1.02	238374430	34443	65.83	6880	6950	6880	8940	4820	6880	6920.73	9.05	0	-1004	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3475	10.00	1.82	12	0.07	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7190	-3.34	20240514	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.84	N	029960	500	250 억		4523935	N	N	110	N	00	N
59	20240522	150345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	40	2	0.58	226390440	32715	62.52	6880	6950	6880	8940	4820	6880	6920.08	9.05	0	-1038	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3460	9.96	1.81	12	0.07	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
60	20240522	140345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6940	60	2	0.87	182616510	26394	50.44	6880	6950	6880	8940	4820	6880	6918.86	9.05	0	-1447	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3470	9.99	1.82	12	0.05	695.00	3814.00	7730	20230628	-10.22	6430	20240125	7.93	7190	-3.48	20240514	6430	7.93	20240125	7730	-10.22	20230628	6430	7.93	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
61	20240522	130344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	70	2	1.02	141891790	20520	39.22	6880	6950	6880	8940	4820	6880	6914.80	9.05	0	-788	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3475	10.00	1.82	12	0.04	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7190	-3.34	20240514	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
62	20240522	120344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6930	50	2	0.73	117720150	17033	32.55	6880	6930	6880	8940	4820	6880	6911.30	9.05	0	-632	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3465	9.97	1.82	12	0.03	695.00	3814.00	7730	20230628	-10.35	6430	20240125	7.78	7190	-3.62	20240514	6430	7.78	20240125	7730	-10.35	20230628	6430	7.78	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
63	20240522	110344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	40	2	0.58	90215570	13058	24.96	6880	6930	6880	8940	4820	6880	6908.84	9.05	0	99	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3460	9.96	1.81	12	0.03	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
64	20240522	100345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6910	30	2	0.44	39928510	5789	11.06	6880	6930	6880	8940	4820	6880	6897.31	9.05	0	-199	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3455	9.94	1.81	12	0.01	695.00	3814.00	7730	20230628	-10.61	6430	20240125	7.47	7190	-3.89	20240514	6430	7.47	20240125	7730	-10.61	20230628	6430	7.47	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
65	20240522	090345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	20	2	0.29	13632180	1980	3.78	6880	6900	6880	8940	4820	6880	6884.94	9.05	0	32	6986	6932	6906	6852	6826	6920	6840	250	2060	500	5090	10	1	50000000	3450	9.93	1.81	12	0.00	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.84	N	029960	500	250 억		4523935	N	N	86	N	00	N
66	20240521	160340	55	40.00	KOSDAQ			N	N	N	Y	40	N	6880	-70	5	-1.01	358319210	51922	76.60	6960	6960	6880	9030	4870	6950	6901.11	9.04	0	1429	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3440	9.90	1.80	12	0.10	695.00	3814.00	7730	20230628	-11.00	6430	20240125	7.00	7190	-4.31	20240514	6430	7.00	20240125	7730	-11.00	20230628	6430	7.00	20240125	0.83	N	029960	500	250 억		4522300	N	N	86	N	00	N
67	20240521	150343	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-50	5	-0.72	341694930	49507	73.04	6960	6960	6880	9030	4870	6950	6901.95	9.04	0	1127	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3450	9.93	1.81	12	0.10	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
68	20240521	140342	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-50	5	-0.72	274070030	39687	58.55	6960	6960	6890	9030	4870	6950	6905.79	9.04	0	1151	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3450	9.93	1.81	12	0.08	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
69	20240521	130344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-50	5	-0.72	243059120	35190	51.92	6960	6960	6890	9030	4870	6950	6907.05	9.04	0	1131	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3450	9.93	1.81	12	0.07	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
70	20240521	120343	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	-30	5	-0.43	194602760	28170	41.56	6960	6960	6890	9030	4870	6950	6908.16	9.04	0	945	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3460	9.96	1.81	12	0.06	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
71	20240521	110345	55	40.00	KOSDAQ			N	N	N	Y	40	N	6900	-50	5	-0.72	159786240	23132	34.13	6960	6960	6890	9030	4870	6950	6907.58	9.04	0	1244	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3450	9.93	1.81	12	0.05	695.00	3814.00	7730	20230628	-10.74	6430	20240125	7.31	7190	-4.03	20240514	6430	7.31	20240125	7730	-10.74	20230628	6430	7.31	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
72	20240521	100344	55	40.00	KOSDAQ			N	N	N	Y	40	N	6920	-30	5	-0.43	96880090	14018	20.68	6960	6960	6890	9030	4870	6950	6911.12	9.04	0	704	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3460	9.96	1.81	12	0.03	695.00	3814.00	7730	20230628	-10.48	6430	20240125	7.62	7190	-3.76	20240514	6430	7.62	20240125	7730	-10.48	20230628	6430	7.62	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
73	20240521	090342	55	40.00	KOSDAQ			N	N	N	Y	40	N	6960	10	2	0.14	2037010	293	0.43	6960	6960	6950	9030	4870	6950	6952.25	9.04	0	-234	7056	7002	6966	6912	6876	6985	6895	250	2080	500	5140	10	1	50000000	3480	10.01	1.82	12	0.00	695.00	3814.00	7730	20230628	-9.96	6430	20240125	8.24	7190	-3.20	20240514	6430	8.24	20240125	7730	-9.96	20230628	6430	8.24	20240125	0.83	N	029960	500	250 억		4522300	N	N	70	N	00	N
74	20240517	160344	55	40.00	KOSDAQ			N	N	N	Y	40	N	7010	-10	5	-0.14	322200040	45944	65.12	7020	7040	6990	9120	4920	7020	7012.89	8.87	0	8106	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3505	10.09	1.84	12	0.09	695.00	3814.00	7730	20230628	-9.31	6430	20240125	9.02	7190	-2.50	20240514	6430	9.02	20240125	7730	-9.31	20230628	6430	9.02	20240125	0.79	N	029960	500	250 억		4434857	N	N	281	N	00	N
75	20240517	150347	55	40.00	KOSDAQ			N	N	N	Y	40	N	7000	-20	5	-0.28	300934680	42910	60.82	7020	7040	6990	9120	4920	7020	7013.16	8.87	0	7488	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3500	10.07	1.84	12	0.09	695.00	3814.00	7730	20230628	-9.44	6430	20240125	8.86	7190	-2.64	20240514	6430	8.86	20240125	7730	-9.44	20230628	6430	8.86	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
76	20240517	140339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7000	-20	5	-0.28	230662970	32879	46.60	7020	7040	6990	9120	4920	7020	7015.51	8.87	0	6192	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3500	10.07	1.84	12	0.07	695.00	3814.00	7730	20230628	-9.44	6430	20240125	8.86	7190	-2.64	20240514	6430	8.86	20240125	7730	-9.44	20230628	6430	8.86	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
77	20240517	130339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7010	-10	5	-0.14	193587580	27587	39.10	7020	7040	6990	9120	4920	7020	7017.35	8.87	0	5926	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3505	10.09	1.84	12	0.06	695.00	3814.00	7730	20230628	-9.31	6430	20240125	9.02	7190	-2.50	20240514	6430	9.02	20240125	7730	-9.31	20230628	6430	9.02	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
78	20240517	120340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7010	-10	5	-0.14	168899420	24065	34.11	7020	7040	6990	9120	4920	7020	7018.47	8.87	0	5651	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3505	10.09	1.84	12	0.05	695.00	3814.00	7730	20230628	-9.31	6430	20240125	9.02	7190	-2.50	20240514	6430	9.02	20240125	7730	-9.31	20230628	6430	9.02	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
79	20240517	110340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7010	-10	5	-0.14	137961530	19656	27.86	7020	7040	6990	9120	4920	7020	7018.80	8.87	0	5490	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3505	10.09	1.84	12	0.04	695.00	3814.00	7730	20230628	-9.31	6430	20240125	9.02	7190	-2.50	20240514	6430	9.02	20240125	7730	-9.31	20230628	6430	9.02	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
80	20240517	100337	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	0	3	0.00	73546340	10483	14.86	7020	7040	6990	9120	4920	7020	7015.77	8.87	0	4173	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3510	10.10	1.84	12	0.02	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7190	-2.36	20240514	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
81	20240517	090340	55	40.00	KOSDAQ			N	N	N	Y	40	N	6990	-30	5	-0.43	11097360	1585	2.25	7020	7020	6990	9120	4920	7020	7001.49	8.87	0	12	7093	7056	7023	6986	6953	7040	6970	250	2100	500	5190	10	1	50000000	3495	10.06	1.83	12	0.00	695.00	3814.00	7730	20230628	-9.57	6430	20240125	8.71	7190	-2.78	20240514	6430	8.71	20240125	7730	-9.57	20230628	6430	8.71	20240125	0.79	N	029960	500	250 억		4434857	N	N	47	N	00	N
82	20240516	160338	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	-20	5	-0.28	491324470	69979	37.52	7040	7060	6990	9150	4930	7040	7021.03	8.86	0	7202	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3510	10.10	1.84	12	0.14	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7190	-2.36	20240514	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.78	N	029960	500	250 억		4427585	N	N	47	N	00	N
83	20240516	150336	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	-10	5	-0.14	481136960	68528	36.74	7040	7060	6990	9150	4930	7040	7021.03	8.86	0	7105	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3515	10.12	1.84	12	0.14	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7190	-2.23	20240514	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
84	20240516	140339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	-20	5	-0.28	388486580	55308	29.65	7040	7060	7000	9150	4930	7040	7024.06	8.86	0	3742	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3510	10.10	1.84	12	0.11	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7190	-2.36	20240514	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
85	20240516	130340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	262194110	37307	20.00	7040	7060	7000	9150	4930	7040	7028.01	8.86	0	3017	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.07	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7190	-2.09	20240514	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
86	20240516	120337	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	-10	5	-0.14	221217520	31488	16.88	7040	7050	7000	9150	4930	7040	7025.45	8.86	0	1636	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3515	10.12	1.84	12	0.06	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7190	-2.23	20240514	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
87	20240516	110336	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	186637050	26570	14.25	7040	7050	7000	9150	4930	7040	7024.35	8.86	0	2028	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.05	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7190	-2.09	20240514	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
88	20240516	100337	55	40.00	KOSDAQ			N	N	N	Y	40	N	7050	10	2	0.14	140643330	20028	10.74	7040	7050	7000	9150	4930	7040	7022.34	8.86	0	2445	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3525	10.14	1.85	12	0.04	695.00	3814.00	7730	20230628	-8.80	6430	20240125	9.64	7190	-1.95	20240514	6430	9.64	20240125	7730	-8.80	20230628	6430	9.64	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
89	20240516	090337	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	29350080	4168	2.23	7040	7050	7030	9150	4930	7040	7041.77	8.86	0	561	7253	7146	7083	6976	6913	7200	7030	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.01	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7190	-2.09	20240514	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.78	N	029960	500	250 억		4427585	N	N	485	N	00	N
90	20240514	160341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	1318420290	185407	487.57	7030	7190	7020	9150	4930	7040	7111.01	8.87	0	1097	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.37	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7190	-2.09	20240514	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.80	N	029960	500	250 억		4435854	N	N	485	N	00	N
91	20240514	150342	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	1273204480	178981	470.67	7030	7190	7020	9150	4930	7040	7113.63	8.87	0	148	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.36	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7190	-2.09	20240514	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
92	20240514	140340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7090	50	2	0.71	1204905770	169295	445.20	7030	7190	7020	9150	4930	7040	7117.20	8.87	0	975	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3545	10.20	1.86	12	0.34	695.00	3814.00	7730	20230628	-8.28	6430	20240125	10.26	7190	-1.39	20240514	6430	10.26	20240125	7730	-8.28	20230628	6430	10.26	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
93	20240514	130341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7090	50	2	0.71	1126483430	158201	416.02	7030	7190	7020	9150	4930	7040	7120.58	8.87	0	-1467	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3545	10.20	1.86	12	0.32	695.00	3814.00	7730	20230628	-8.28	6430	20240125	10.26	7190	-1.39	20240514	6430	10.26	20240125	7730	-8.28	20230628	6430	10.26	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
94	20240514	120340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	1017706780	142787	375.49	7030	7190	7030	9150	4930	7040	7127.45	8.87	0	-7454	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.29	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7190	-2.09	20240514	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
95	20240514	110340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7150	110	2	1.56	324061540	45641	120.02	7030	7170	7030	9150	4930	7040	7100.23	8.87	0	880	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3575	10.29	1.87	12	0.09	695.00	3814.00	7730	20230628	-7.50	6430	20240125	11.20	7170	-0.28	20240514	6430	11.20	20240125	7730	-7.50	20230628	6430	11.20	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
96	20240514	100340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7090	50	2	0.71	103327620	14631	38.48	7030	7090	7030	9150	4930	7040	7062.24	8.87	0	2209	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3545	10.20	1.86	12	0.03	695.00	3814.00	7730	20230628	-8.28	6430	20240125	10.26	7090	0.00	20240514	6430	10.26	20240125	7730	-8.28	20230628	6430	10.26	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
97	20240514	090340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7070	30	2	0.43	6104090	865	2.27	7030	7070	7030	9150	4930	7040	7056.75	8.87	0	-295	7113	7076	7043	7006	6973	7060	6990	250	2110	500	5200	10	1	50000000	3535	10.17	1.85	12	0.00	695.00	3814.00	7730	20230628	-8.54	6430	20240125	9.95	7080	-0.14	20240513	6430	9.95	20240125	7730	-8.54	20230628	6430	9.95	20240125	0.80	N	029960	500	250 억		4435854	N	N	571	N	00	N
98	20240513	160341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	0	3	0.00	267465910	37961	66.21	7060	7080	7010	9150	4930	7040	7045.81	8.86	0	10104	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3520	10.13	1.85	12	0.08	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7080	-0.56	20240513	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.78	N	029960	500	250 억		4430223	N	N	571	N	00	N
99	20240513	150341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7070	30	2	0.43	254747050	36157	63.06	7060	7080	7010	9150	4930	7040	7045.58	8.86	0	9479	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3535	10.17	1.85	12	0.07	695.00	3814.00	7730	20230628	-8.54	6430	20240125	9.95	7080	-0.14	20240513	6430	9.95	20240125	7730	-8.54	20230628	6430	9.95	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
100	20240513	140340	55	40.00	KOSDAQ			N	N	N	Y	40	N	7060	20	2	0.28	168899470	24005	41.87	7060	7060	7010	9150	4930	7040	7036.01	8.86	0	828	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3530	10.16	1.85	12	0.05	695.00	3814.00	7730	20230628	-8.67	6430	20240125	9.80	7060	0.00	20240510	6430	9.80	20240125	7730	-8.67	20230628	6430	9.80	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
101	20240513	130339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7050	10	2	0.14	144630420	20563	35.86	7060	7060	7010	9150	4930	7040	7033.53	8.86	0	551	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3525	10.14	1.85	12	0.04	695.00	3814.00	7730	20230628	-8.80	6430	20240125	9.64	7060	0.00	20240510	6430	9.64	20240125	7730	-8.80	20230628	6430	9.64	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
102	20240513	120341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7050	10	2	0.14	116788330	16609	28.97	7060	7060	7010	9150	4930	7040	7031.63	8.86	0	474	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3525	10.14	1.85	12	0.03	695.00	3814.00	7730	20230628	-8.80	6430	20240125	9.64	7060	0.00	20240510	6430	9.64	20240125	7730	-8.80	20230628	6430	9.64	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
103	20240513	110339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	-20	5	-0.28	94744740	13480	23.51	7060	7060	7010	9150	4930	7040	7028.54	8.86	0	936	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3510	10.10	1.84	12	0.03	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7060	0.00	20240510	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
104	20240513	100341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	-10	5	-0.14	54389280	7738	13.50	7060	7060	7010	9150	4930	7040	7028.86	8.86	0	1205	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3515	10.12	1.84	12	0.02	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7060	0.00	20240510	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
105	20240513	090341	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	-10	5	-0.14	13989280	1986	3.46	7060	7060	7030	9150	4930	7040	7043.95	8.86	0	-162	7080	7060	7040	7020	7000	7070	7030	250	2110	500	5200	10	1	50000000	3515	10.12	1.84	12	0.00	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7060	0.00	20240510	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.78	N	029960	500	250 억		4430223	N	N	41	N	00	N
106	20240510	160332	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	10	2	0.14	403282240	57283	182.12	7030	7060	7020	9130	4930	7030	7040.17	8.85	0	2785	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3520	10.13	1.85	12	0.11	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7060	-0.28	20240510	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.81	N	029960	500	250 억		4427378	N	N	41	N	00	N
107	20240510	150333	55	40.00	KOSDAQ			N	N	N	Y	40	N	7050	20	2	0.28	396070370	56259	178.86	7030	7060	7020	9130	4930	7030	7040.12	8.85	0	2383	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3525	10.14	1.85	12	0.11	695.00	3814.00	7730	20230628	-8.80	6430	20240125	9.64	7060	-0.14	20240510	6430	9.64	20240125	7730	-8.80	20230628	6430	9.64	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
108	20240510	140334	55	40.00	KOSDAQ			N	N	N	Y	40	N	7050	20	2	0.28	333163860	47323	150.45	7030	7060	7020	9130	4930	7030	7040.21	8.85	0	2446	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3525	10.14	1.85	12	0.09	695.00	3814.00	7730	20230628	-8.80	6430	20240125	9.64	7060	-0.14	20240510	6430	9.64	20240125	7730	-8.80	20230628	6430	9.64	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
109	20240510	130332	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	0	3	0.00	311802540	44287	140.80	7030	7060	7020	9130	4930	7030	7040.50	8.85	0	1987	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3515	10.12	1.84	12	0.09	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7060	-0.42	20240510	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
110	20240510	120330	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	0	3	0.00	269635300	38295	121.75	7030	7060	7020	9130	4930	7030	7041.01	8.85	0	1970	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3515	10.12	1.84	12	0.08	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7060	-0.42	20240510	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
111	20240510	110331	55	40.00	KOSDAQ			N	N	N	Y	40	N	7050	20	2	0.28	182075970	25849	82.18	7030	7060	7020	9130	4930	7030	7043.83	8.85	0	917	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3525	10.14	1.85	12	0.05	695.00	3814.00	7730	20230628	-8.80	6430	20240125	9.64	7060	-0.14	20240510	6430	9.64	20240125	7730	-8.80	20230628	6430	9.64	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
112	20240510	100332	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	10	2	0.14	44988150	6397	20.34	7030	7040	7020	9130	4930	7030	7032.70	8.85	0	-680	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3520	10.13	1.85	12	0.01	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7040	0.00	20240508	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
113	20240510	090333	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	10	2	0.14	3491540	496	1.58	7030	7040	7030	9130	4930	7030	7039.40	8.85	0	-313	7063	7046	7023	7006	6983	7055	7015	250	2100	500	5200	10	1	50000000	3520	10.13	1.85	12	0.00	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7040	0.00	20240508	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.81	N	029960	500	250 억		4427378	N	N	42	N	00	N
114	20240509	160337	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	10	2	0.14	219836550	31291	41.42	7000	7040	7000	9120	4920	7020	7025.55	8.85	0	-157	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3515	10.12	1.84	12	0.06	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7040	0.00	20240508	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.82	N	029960	500	250 억		4427448	N	N	42	N	00	N
115	20240509	150339	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	10	2	0.14	191843240	27308	36.15	7000	7040	7000	9120	4920	7020	7025.17	8.85	0	-29	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3515	10.12	1.84	12	0.05	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7040	0.00	20240508	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
116	20240509	140332	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	10	2	0.14	169941990	24192	32.02	7000	7040	7000	9120	4920	7020	7024.72	8.85	0	-1464	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3515	10.12	1.84	12	0.05	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7040	0.00	20240508	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
117	20240509	130333	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	10	2	0.14	164955420	23482	31.08	7000	7040	7000	9120	4920	7020	7024.76	8.85	0	-1464	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3515	10.12	1.84	12	0.05	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7040	0.00	20240508	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
118	20240509	120332	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	0	3	0.00	130954590	18642	24.68	7000	7040	7000	9120	4920	7020	7024.71	8.85	0	-1268	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3510	10.10	1.84	12	0.04	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7040	0.00	20240508	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
119	20240509	110326	55	40.00	KOSDAQ			N	N	N	Y	40	N	7030	10	2	0.14	88356090	12576	16.65	7000	7040	7000	9120	4920	7020	7025.77	8.85	0	-205	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3515	10.12	1.84	12	0.03	695.00	3814.00	7730	20230628	-9.06	6430	20240125	9.33	7040	0.00	20240508	6430	9.33	20240125	7730	-9.06	20230628	6430	9.33	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
120	20240509	100328	55	40.00	KOSDAQ			N	N	N	Y	40	N	7010	-10	5	-0.14	39575450	5636	7.46	7000	7040	7000	9120	4920	7020	7021.90	8.85	0	327	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3505	10.09	1.84	12	0.01	695.00	3814.00	7730	20230628	-9.31	6430	20240125	9.02	7040	0.00	20240508	6430	9.02	20240125	7730	-9.31	20230628	6430	9.02	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
121	20240509	090327	55	40.00	KOSDAQ			N	N	N	Y	40	N	7040	20	2	0.28	7975560	1137	1.51	7000	7040	7000	9120	4920	7020	7014.56	8.85	0	-517	7086	7052	7006	6972	6926	7070	6990	250	2100	500	5190	10	1	50000000	3520	10.13	1.85	12	0.00	695.00	3814.00	7730	20230628	-8.93	6430	20240125	9.49	7040	0.00	20240508	6430	9.49	20240125	7730	-8.93	20230628	6430	9.49	20240125	0.82	N	029960	500	250 억		4427448	N	N	26	N	00	N
122	20240508	160327	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	40	2	0.57	525580930	75203	243.34	6980	7040	6960	9070	4890	6980	6988.82	8.82	0	15271	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3510	10.10	1.84	12	0.15	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7040	-0.28	20240508	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.82	N	029960	500	250 억		4412127	N	N	26	N	00	N
123	20240508	150329	55	40.00	KOSDAQ			N	N	N	Y	40	N	7020	40	2	0.57	502350100	71898	232.65	6980	7040	6960	9070	4890	6980	6986.98	8.82	0	14378	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3510	10.10	1.84	12	0.14	695.00	3814.00	7730	20230628	-9.18	6430	20240125	9.18	7040	-0.28	20240508	6430	9.18	20240125	7730	-9.18	20230628	6430	9.18	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
124	20240508	140324	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	0	3	0.00	365363590	52377	169.48	6980	7010	6960	9070	4890	6980	6975.65	8.82	0	9732	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3490	10.04	1.83	12	0.10	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7020	-0.57	20240502	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
125	20240508	130324	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	0	3	0.00	352355700	50516	163.46	6980	7010	6960	9070	4890	6980	6975.13	8.82	0	8625	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3490	10.04	1.83	12	0.10	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7020	-0.57	20240502	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
126	20240508	120325	55	40.00	KOSDAQ			N	N	N	Y	40	N	6970	-10	5	-0.14	328770510	47135	152.52	6980	7010	6960	9070	4890	6980	6975.08	8.82	0	7566	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3485	10.03	1.83	12	0.09	695.00	3814.00	7730	20230628	-9.83	6430	20240125	8.40	7020	-0.71	20240502	6430	8.40	20240125	7730	-9.83	20230628	6430	8.40	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
127	20240508	110358	55	40.00	KOSDAQ			N	N	N	Y	40	N	6970	-10	5	-0.14	315719590	45264	146.47	6980	7010	6960	9070	4890	6980	6975.07	8.82	0	7339	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3485	10.03	1.83	12	0.09	695.00	3814.00	7730	20230628	-9.83	6430	20240125	8.40	7020	-0.71	20240502	6430	8.40	20240125	7730	-9.83	20230628	6430	8.40	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
128	20240508	100331	55	40.00	KOSDAQ			N	N	N	Y	40	N	6960	-20	5	-0.29	248118680	35565	115.08	6980	7010	6960	9070	4890	6980	6976.48	8.82	0	2488	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3480	10.01	1.82	12	0.07	695.00	3814.00	7730	20230628	-9.96	6430	20240125	8.24	7020	-0.85	20240502	6430	8.24	20240125	7730	-9.96	20230628	6430	8.24	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
129	20240508	090327	55	40.00	KOSDAQ			N	N	N	Y	40	N	6990	10	2	0.14	9059810	1298	4.20	6980	6990	6960	9070	4890	6980	6979.82	8.82	0	-585	7026	7002	6976	6952	6926	7015	6965	250	2090	500	5160	10	1	50000000	3495	10.06	1.83	12	0.00	695.00	3814.00	7730	20230628	-9.57	6430	20240125	8.71	7020	-0.43	20240502	6430	8.71	20240125	7730	-9.57	20230628	6430	8.71	20240125	0.82	N	029960	500	250 억		4412127	N	N	21	N	00	N
130	20240503	160334	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	0	3	0.00	237801490	34178	81.76	6960	6980	6930	9030	4870	6950	6957.74	8.81	0	5049	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3475	10.00	1.82	12	0.07	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7020	-1.00	20240502	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.80	N	029960	500	250 억		4403442	N	N	22	N	00	N
131	20240503	150334	55	40.00	KOSDAQ			N	N	N	Y	40	N	6970	20	2	0.29	217816570	31304	74.89	6960	6980	6930	9030	4870	6950	6958.11	8.81	0	3905	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3485	10.03	1.83	12	0.06	695.00	3814.00	7730	20230628	-9.83	6430	20240125	8.40	7020	-0.71	20240502	6430	8.40	20240125	7730	-9.83	20230628	6430	8.40	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
132	20240503	140334	55	40.00	KOSDAQ			N	N	N	Y	40	N	6970	20	2	0.29	207658200	29845	71.40	6960	6980	6930	9030	4870	6950	6957.89	8.81	0	3322	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3485	10.03	1.83	12	0.06	695.00	3814.00	7730	20230628	-9.83	6430	20240125	8.40	7020	-0.71	20240502	6430	8.40	20240125	7730	-9.83	20230628	6430	8.40	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
133	20240503	130334	55	40.00	KOSDAQ			N	N	N	Y	40	N	6960	10	2	0.14	181537090	26091	62.42	6960	6980	6930	9030	4870	6950	6957.84	8.81	0	2508	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3480	10.01	1.82	12	0.05	695.00	3814.00	7730	20230628	-9.96	6430	20240125	8.24	7020	-0.85	20240502	6430	8.24	20240125	7730	-9.96	20230628	6430	8.24	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
134	20240503	120334	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	0	3	0.00	172234230	24753	59.21	6960	6980	6930	9030	4870	6950	6958.12	8.81	0	2552	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3475	10.00	1.82	12	0.05	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7020	-1.00	20240502	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
135	20240503	110331	55	40.00	KOSDAQ			N	N	N	Y	40	N	6970	20	2	0.29	100300590	14398	34.44	6960	6980	6950	9030	4870	6950	6966.29	8.81	0	1585	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3485	10.03	1.83	12	0.03	695.00	3814.00	7730	20230628	-9.83	6430	20240125	8.40	7020	-0.71	20240502	6430	8.40	20240125	7730	-9.83	20230628	6430	8.40	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
136	20240503	100331	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	30	2	0.43	58996910	8464	20.25	6960	6980	6950	9030	4870	6950	6970.33	8.81	0	1054	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3490	10.04	1.83	12	0.02	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7020	-0.57	20240502	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
137	20240503	090331	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	30	2	0.43	2564540	368	0.88	6960	6980	6960	9030	4870	6950	6968.86	8.81	0	-36	7043	6996	6973	6926	6903	6985	6915	250	2080	500	5140	10	1	50000000	3490	10.04	1.83	12	0.00	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7020	-0.57	20240502	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.80	N	029960	500	250 억		4403442	N	N	12	N	00	N
138	20240502	160330	55	40.00	KOSDAQ			N	N	N	Y	40	N	6950	-50	5	-0.71	290241970	41572	129.05	7000	7020	6950	9100	4900	7000	6981.77	8.81	0	-37	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3475	10.00	1.82	12	0.08	695.00	3814.00	7730	20230628	-10.09	6430	20240125	8.09	7020	-1.00	20240502	6430	8.09	20240125	7730	-10.09	20230628	6430	8.09	20240125	0.80	N	029960	500	250 억		4403464	N	N	12	N	00	N
139	20240502	150331	55	40.00	KOSDAQ			N	N	N	Y	40	N	6960	-40	5	-0.57	270401880	38721	120.20	7000	7020	6950	9100	4900	7000	6983.33	8.81	0	309	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3480	10.01	1.82	12	0.08	695.00	3814.00	7730	20230628	-9.96	6430	20240125	8.24	7020	-0.85	20240502	6430	8.24	20240125	7730	-9.96	20230628	6430	8.24	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N
140	20240502	140330	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	-20	5	-0.29	216299420	30951	96.08	7000	7020	6960	9100	4900	7000	6988.44	8.81	0	-1509	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3490	10.04	1.83	12	0.06	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7020	-0.57	20240502	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N
141	20240502	130329	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	-20	5	-0.29	204764800	29297	90.95	7000	7020	6960	9100	4900	7000	6989.27	8.81	0	-840	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3490	10.04	1.83	12	0.06	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7020	-0.57	20240502	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N
142	20240502	120329	55	40.00	KOSDAQ			N	N	N	Y	40	N	7000	0	3	0.00	136566460	19519	60.59	7000	7020	6980	9100	4900	7000	6996.59	8.81	0	-1850	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3500	10.07	1.84	12	0.04	695.00	3814.00	7730	20230628	-9.44	6430	20240125	8.86	7020	-0.28	20240502	6430	8.86	20240125	7730	-9.44	20230628	6430	8.86	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N
143	20240502	110328	55	40.00	KOSDAQ			N	N	N	Y	40	N	6990	-10	5	-0.14	121319940	17337	53.82	7000	7020	6980	9100	4900	7000	6997.74	8.81	0	-1629	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3495	10.06	1.83	12	0.03	695.00	3814.00	7730	20230628	-9.57	6430	20240125	8.71	7020	-0.43	20240502	6430	8.71	20240125	7730	-9.57	20230628	6430	8.71	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N
144	20240502	100328	55	40.00	KOSDAQ			N	N	N	Y	40	N	6990	-10	5	-0.14	79374900	11348	35.23	7000	7020	6980	9100	4900	7000	6994.61	8.81	0	-1304	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3495	10.06	1.83	12	0.02	695.00	3814.00	7730	20230628	-9.57	6430	20240125	8.71	7020	-0.43	20240502	6430	8.71	20240125	7730	-9.57	20230628	6430	8.71	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N
145	20240502	090329	55	40.00	KOSDAQ			N	N	N	Y	40	N	6980	-20	5	-0.29	7882660	1128	3.50	7000	7000	6980	9100	4900	7000	6987.99	8.81	0	418	7026	7012	6996	6982	6966	7015	6985	250	2100	500	5180	10	1	50000000	3490	10.04	1.83	12	0.00	695.00	3814.00	7730	20230628	-9.70	6430	20240125	8.55	7010	-0.43	20240429	6430	8.55	20240125	7730	-9.70	20230628	6430	8.55	20240125	0.80	N	029960	500	250 억		4403464	N	N	22	N	00	N