KissMeData/013990/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	160315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	190	2	3.45	18080464930	3219798	22.28	5540	5740	5460	7160	3860	5510	5616.32	2.72	0	7759	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1875	14.00	1.07	12	9.79	407.00	5344.00	7180	20240118	-20.61	2730	20230726	108.79	7180	-20.61	20240118	3935	44.85	20240102	7180	-20.61	20240118	2730	108.79	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
3	20240531	150318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	140	2	2.54	16290269090	2904742	20.10	5540	5740	5460	7160	3860	5510	5609.41	2.72	0	63773	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1858	13.88	1.06	12	8.83	407.00	5344.00	7180	20240118	-21.31	2730	20230726	106.96	7180	-21.31	20240118	3935	43.58	20240102	7180	-21.31	20240118	2730	106.96	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
4	20240531	140314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	160	2	2.90	14116967340	2519892	17.43	5540	5740	5460	7160	3860	5510	5603.56	2.72	0	39551	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1865	13.93	1.06	12	7.66	407.00	5344.00	7180	20240118	-21.03	2730	20230726	107.69	7180	-21.03	20240118	3935	44.09	20240102	7180	-21.03	20240118	2730	107.69	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
5	20240531	130316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	80	2	1.45	9924128080	1781831	12.33	5540	5680	5460	7160	3860	5510	5570.87	2.72	0	115663	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1838	13.73	1.05	12	5.42	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
6	20240531	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	150	2	2.72	8973010110	1612254	11.15	5540	5680	5460	7160	3860	5510	5566.79	2.72	0	88263	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1861	13.91	1.06	12	4.90	407.00	5344.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
7	20240531	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	50	2	0.91	6743403690	1215907	8.41	5540	5630	5460	7160	3860	5510	5547.10	2.72	0	86396	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1829	13.66	1.04	12	3.70	407.00	5344.00	7180	20240118	-22.56	2730	20230726	103.66	7180	-22.56	20240118	3935	41.30	20240102	7180	-22.56	20240118	2730	103.66	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
8	20240531	100317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	0	3	0.00	5223745100	942723	6.52	5540	5610	5460	7160	3860	5510	5542.37	2.72	0	62681	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1812	13.54	1.03	12	2.87	407.00	5344.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
9	20240531	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	90	2	1.63	1549908230	278828	1.93	5540	5610	5530	7160	3860	5510	5565.96	2.72	0	11045	6083	5796	5613	5326	5143	5940	5470	164	1650	500	3630	10	1	32887536	1842	13.76	1.05	12	0.85	407.00	5344.00	7180	20240118	-22.01	2730	20230726	105.13	7180	-22.01	20240118	3935	42.31	20240102	7180	-22.01	20240118	2730	105.13	20230726	9.27	N	013990	500	164 억		895700	N	N	0	N	00	N
10	20240530	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	100	2	1.85	81862398180	14342741	762.13	5440	5900	5430	7030	3790	5410	5708.10	2.82	0	-37129	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1812	13.54	1.03	12	43.61	407.00	5344.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
11	20240530	150314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	180	2	3.33	80463010520	14090127	748.71	5440	5900	5430	7030	3790	5410	5711.01	2.82	0	-26206	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1838	13.73	1.05	12	42.84	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
12	20240530	140314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	160	2	2.96	77454442980	13549327	719.97	5440	5900	5430	7030	3790	5410	5716.92	2.82	0	-91864	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1832	13.69	1.04	12	41.20	407.00	5344.00	7180	20240118	-22.42	2730	20230726	104.03	7180	-22.42	20240118	3935	41.55	20240102	7180	-22.42	20240118	2730	104.03	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
13	20240530	130314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	270	2	4.99	74165277620	12961219	688.72	5440	5900	5430	7030	3790	5410	5722.56	2.82	0	-119085	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1868	13.96	1.06	12	39.41	407.00	5344.00	7180	20240118	-20.89	2730	20230726	108.06	7180	-20.89	20240118	3935	44.35	20240102	7180	-20.89	20240118	2730	108.06	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
14	20240530	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	310	2	5.73	71685929880	12525035	665.54	5440	5900	5430	7030	3790	5410	5723.90	2.82	0	-94275	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1881	14.05	1.07	12	38.08	407.00	5344.00	7180	20240118	-20.33	2730	20230726	109.52	7180	-20.33	20240118	3935	45.36	20240102	7180	-20.33	20240118	2730	109.52	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
15	20240530	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	270	2	4.99	61046859270	10650642	565.94	5440	5900	5430	7030	3790	5410	5732.34	2.82	0	-115209	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1868	13.96	1.06	12	32.39	407.00	5344.00	7180	20240118	-20.89	2730	20230726	108.06	7180	-20.89	20240118	3935	44.35	20240102	7180	-20.89	20240118	2730	108.06	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
16	20240530	100315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	280	2	5.18	24437609680	4329903	230.08	5440	5780	5430	7030	3790	5410	5644.97	2.82	0	-44396	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1871	13.98	1.06	12	13.17	407.00	5344.00	7180	20240118	-20.75	2730	20230726	108.42	7180	-20.75	20240118	3935	44.60	20240102	7180	-20.75	20240118	2730	108.42	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
17	20240530	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	140	2	2.59	1184776360	216966	11.53	5440	5550	5430	7030	3790	5410	5465.64	2.82	0	2400	5723	5566	5423	5266	5123	5495	5195	164	1620	500	3570	10	1	32887536	1825	13.64	1.04	12	0.66	407.00	5344.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	9.21	N	013990	500	164 억		927237	N	N	0	N	00	N
18	20240529	160312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-20	5	-0.37	10050867980	1855607	105.78	5430	5580	5280	7050	3810	5430	5416.51	2.98	0	-65417	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1779	13.29	1.01	12	5.64	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
19	20240529	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	-30	5	-0.55	9439716390	1742435	99.33	5430	5580	5280	7050	3810	5430	5417.53	2.98	0	-68637	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1776	13.27	1.01	12	5.30	407.00	5344.00	7180	20240118	-24.79	2730	20230726	97.80	7180	-24.79	20240118	3935	37.23	20240102	7180	-24.79	20240118	2730	97.80	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
20	20240529	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-130	5	-2.39	8620950610	1589890	90.63	5430	5580	5280	7050	3810	5430	5422.35	2.98	0	-79263	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1743	13.02	0.99	12	4.83	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
21	20240529	130312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-60	5	-1.10	7329540250	1347482	76.82	5430	5580	5330	7050	3810	5430	5439.45	2.98	0	-60003	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1766	13.19	1.00	12	4.10	407.00	5344.00	7180	20240118	-25.21	2730	20230726	96.70	7180	-25.21	20240118	3935	36.47	20240102	7180	-25.21	20240118	2730	96.70	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
22	20240529	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	0	3	0.00	3089842900	572786	32.65	5430	5470	5330	7050	3810	5430	5394.30	2.98	0	-30893	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1786	13.34	1.02	12	1.74	407.00	5344.00	7180	20240118	-24.37	2730	20230726	98.90	7180	-24.37	20240118	3935	37.99	20240102	7180	-24.37	20240118	2730	98.90	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
23	20240529	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	20	2	0.37	2345496530	434961	24.80	5430	5470	5330	7050	3810	5430	5392.28	2.98	0	-48429	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1792	13.39	1.02	12	1.32	407.00	5344.00	7180	20240118	-24.09	2730	20230726	99.63	7180	-24.09	20240118	3935	38.50	20240102	7180	-24.09	20240118	2730	99.63	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
24	20240529	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-20	5	-0.37	1530481790	284541	16.22	5430	5450	5330	7050	3810	5430	5378.45	2.98	0	-40555	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1779	13.29	1.01	12	0.87	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
25	20240529	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-50	5	-0.92	154482540	28584	1.63	5430	5440	5370	7050	3810	5430	5402.82	2.98	0	-5777	5630	5530	5420	5320	5210	5580	5370	164	1620	500	3580	10	1	32887536	1769	13.22	1.01	12	0.09	407.00	5344.00	7180	20240118	-25.07	2730	20230726	97.07	7180	-25.07	20240118	3935	36.72	20240102	7180	-25.07	20240118	2730	97.07	20230726	9.48	N	013990	500	164 억		979189	N	N	0	N	00	N
26	20240528	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	80	2	1.50	9338323070	1719124	203.43	5350	5520	5310	6950	3750	5350	5432.03	3.31	0	-105848	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1786	13.34	1.02	12	5.23	407.00	5344.00	7180	20240118	-24.37	2730	20230726	98.90	7180	-24.37	20240118	3935	37.99	20240102	7180	-24.37	20240118	2730	98.90	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
27	20240528	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	70	2	1.31	9000861130	1656849	196.06	5350	5520	5310	6950	3750	5350	5432.52	3.31	0	-101255	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1783	13.32	1.01	12	5.04	407.00	5344.00	7180	20240118	-24.51	2730	20230726	98.53	7180	-24.51	20240118	3935	37.74	20240102	7180	-24.51	20240118	2730	98.53	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
28	20240528	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	50	2	0.93	8483224290	1560950	184.71	5350	5520	5310	6950	3750	5350	5434.66	3.31	0	-101456	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1776	13.27	1.01	12	4.75	407.00	5344.00	7180	20240118	-24.79	2730	20230726	97.80	7180	-24.79	20240118	3935	37.23	20240102	7180	-24.79	20240118	2730	97.80	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
29	20240528	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	110	2	2.06	7552305030	1389042	164.37	5350	5520	5310	6950	3750	5350	5437.07	3.31	0	-108180	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1796	13.42	1.02	12	4.22	407.00	5344.00	7180	20240118	-23.96	2730	20230726	100.00	7180	-23.96	20240118	3935	38.75	20240102	7180	-23.96	20240118	2730	100.00	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
30	20240528	120311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	110	2	2.06	5326769890	982932	116.31	5350	5500	5310	6950	3750	5350	5419.27	3.31	0	-81652	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1796	13.42	1.02	12	2.99	407.00	5344.00	7180	20240118	-23.96	2730	20230726	100.00	7180	-23.96	20240118	3935	38.75	20240102	7180	-23.96	20240118	2730	100.00	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
31	20240528	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	50	2	0.93	2937742760	545177	64.51	5350	5450	5310	6950	3750	5350	5388.61	3.31	0	-47661	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1776	13.27	1.01	12	1.66	407.00	5344.00	7180	20240118	-24.79	2730	20230726	97.80	7180	-24.79	20240118	3935	37.23	20240102	7180	-24.79	20240118	2730	97.80	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
32	20240528	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	60	2	1.12	1797475270	334841	39.62	5350	5420	5310	6950	3750	5350	5368.15	3.31	0	-20736	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1779	13.29	1.01	12	1.02	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
33	20240528	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	292725820	54785	6.48	5350	5360	5310	6950	3750	5350	5343.16	3.31	0	9444	5450	5400	5330	5280	5210	5365	5245	164	1600	500	3530	10	1	32887536	1753	13.10	1.00	12	0.17	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	9.42	N	013990	500	164 억		1087644	N	N	0	N	00	N
34	20240527	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	60	2	1.13	4405870950	828225	74.55	5360	5380	5260	6870	3710	5290	5319.69	3.19	0	39518	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1759	13.14	1.00	12	2.52	407.00	5344.00	7180	20240118	-25.49	2730	20230726	95.97	7180	-25.49	20240118	3935	35.96	20240102	7180	-25.49	20240118	2730	95.97	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
35	20240527	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	70	2	1.32	4015661060	755207	67.97	5360	5380	5260	6870	3710	5290	5317.34	3.19	0	30237	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1763	13.17	1.00	12	2.30	407.00	5344.00	7180	20240118	-25.35	2730	20230726	96.34	7180	-25.35	20240118	3935	36.21	20240102	7180	-25.35	20240118	2730	96.34	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
36	20240527	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	2412984270	454974	40.95	5360	5370	5260	6870	3710	5290	5303.60	3.19	0	-28367	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1736	12.97	0.99	12	1.38	407.00	5344.00	7180	20240118	-26.46	2730	20230726	93.41	7180	-26.46	20240118	3935	34.18	20240102	7180	-26.46	20240118	2730	93.41	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
37	20240527	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-10	5	-0.19	2233079290	420906	37.88	5360	5370	5260	6870	3710	5290	5305.45	3.19	0	-25365	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1736	12.97	0.99	12	1.28	407.00	5344.00	7180	20240118	-26.46	2730	20230726	93.41	7180	-26.46	20240118	3935	34.18	20240102	7180	-26.46	20240118	2730	93.41	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
38	20240527	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	0	3	0.00	1953797080	367953	33.12	5360	5370	5260	6870	3710	5290	5309.97	3.19	0	-19521	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1740	13.00	0.99	12	1.12	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
39	20240527	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	10	2	0.19	1702913610	320512	28.85	5360	5370	5260	6870	3710	5290	5313.18	3.19	0	-16138	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1743	13.02	0.99	12	0.97	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
40	20240527	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	50	2	0.95	1259190680	236952	21.33	5360	5370	5260	6870	3710	5290	5314.23	3.19	0	-3334	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1756	13.12	1.00	12	0.72	407.00	5344.00	7180	20240118	-25.63	2730	20230726	95.60	7180	-25.63	20240118	3935	35.71	20240102	7180	-25.63	20240118	2730	95.60	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
41	20240527	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	40	2	0.76	244187160	45776	4.12	5360	5360	5280	6870	3710	5290	5335.50	3.19	0	-20377	5550	5420	5260	5130	4970	5485	5195	164	1580	500	3490	10	1	32887536	1753	13.10	1.00	12	0.14	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	9.48	N	013990	500	164 억		1048401	N	N	0	N	00	N
42	20240524	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	190	2	3.73	5775977260	1095740	147.50	5100	5390	5100	6630	3570	5100	5271.67	3.03	0	31315	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1740	13.00	0.99	12	3.33	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
43	20240524	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	140	2	2.75	5372158110	1019017	137.17	5100	5390	5100	6630	3570	5100	5272.39	3.03	0	29952	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1723	12.87	0.98	12	3.10	407.00	5344.00	7180	20240118	-27.02	2730	20230726	91.94	7180	-27.02	20240118	3935	33.16	20240102	7180	-27.02	20240118	2730	91.94	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
44	20240524	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	200	2	3.92	4873781350	924273	124.42	5100	5390	5100	6630	3570	5100	5273.64	3.03	0	27102	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1743	13.02	0.99	12	2.81	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
45	20240524	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	170	2	3.33	4590393400	870636	117.20	5100	5390	5100	6630	3570	5100	5273.03	3.03	0	45936	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1733	12.95	0.99	12	2.65	407.00	5344.00	7180	20240118	-26.60	2730	20230726	93.04	7180	-26.60	20240118	3935	33.93	20240102	7180	-26.60	20240118	2730	93.04	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
46	20240524	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	200	2	3.92	3875981410	735136	98.96	5100	5390	5100	6630	3570	5100	5273.14	3.03	0	42115	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1743	13.02	0.99	12	2.24	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
47	20240524	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	170	2	3.33	3596404300	682326	91.85	5100	5390	5100	6630	3570	5100	5271.52	3.03	0	41975	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1733	12.95	0.99	12	2.07	407.00	5344.00	7180	20240118	-26.60	2730	20230726	93.04	7180	-26.60	20240118	3935	33.93	20240102	7180	-26.60	20240118	2730	93.04	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
48	20240524	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	150	2	2.94	1435956990	275879	37.14	5100	5290	5100	6630	3570	5100	5206.13	3.03	0	-1596	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1727	12.90	0.98	12	0.84	407.00	5344.00	7180	20240118	-26.88	2730	20230726	92.31	7180	-26.88	20240118	3935	33.42	20240102	7180	-26.88	20240118	2730	92.31	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
49	20240524	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	70	2	1.37	161064620	31540	4.25	5100	5170	5100	6630	3570	5100	5107.35	3.03	0	455	5393	5246	5173	5026	4953	5210	4990	164	1530	500	3360	10	1	32887536	1700	12.70	0.97	12	0.10	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	9.31	N	013990	500	164 억		997963	N	N	0	N	00	N
50	20240523	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-170	5	-3.23	3718245790	716096	70.40	5230	5320	5100	6850	3690	5270	5192.61	3.04	0	-7789	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1677	12.53	0.95	12	2.18	407.00	5344.00	7180	20240118	-28.97	2730	20230726	86.81	7180	-28.97	20240118	3935	29.61	20240102	7180	-28.97	20240118	2730	86.81	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
51	20240523	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-110	5	-2.09	2934798090	563302	55.38	5230	5320	5160	6850	3690	5270	5209.96	3.04	0	-39365	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1697	12.68	0.97	12	1.71	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
52	20240523	140259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-80	5	-1.52	2544110280	487665	47.94	5230	5320	5160	6850	3690	5270	5216.89	3.04	0	-36655	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1707	12.75	0.97	12	1.48	407.00	5344.00	7180	20240118	-27.72	2730	20230726	90.11	7180	-27.72	20240118	3935	31.89	20240102	7180	-27.72	20240118	2730	90.11	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
53	20240523	130257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-50	5	-0.95	2116868750	405276	39.84	5230	5320	5170	6850	3690	5270	5223.24	3.04	0	-29334	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1717	12.83	0.98	12	1.23	407.00	5344.00	7180	20240118	-27.30	2730	20230726	91.21	7180	-27.30	20240118	3935	32.66	20240102	7180	-27.30	20240118	2730	91.21	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
54	20240523	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-40	5	-0.76	1866520090	357357	35.13	5230	5320	5170	6850	3690	5270	5223.08	3.04	0	-21868	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1720	12.85	0.98	12	1.09	407.00	5344.00	7180	20240118	-27.16	2730	20230726	91.58	7180	-27.16	20240118	3935	32.91	20240102	7180	-27.16	20240118	2730	91.58	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
55	20240523	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-40	5	-0.76	1642331300	314390	30.91	5230	5320	5170	6850	3690	5270	5223.82	3.04	0	-19629	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1720	12.85	0.98	12	0.96	407.00	5344.00	7180	20240118	-27.16	2730	20230726	91.58	7180	-27.16	20240118	3935	32.91	20240102	7180	-27.16	20240118	2730	91.58	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
56	20240523	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	1316649170	252382	24.81	5230	5320	5170	6850	3690	5270	5216.82	3.04	0	-10119	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1730	12.92	0.98	12	0.77	407.00	5344.00	7180	20240118	-26.74	2730	20230726	92.67	7180	-26.74	20240118	3935	33.67	20240102	7180	-26.74	20240118	2730	92.67	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
57	20240523	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-30	5	-0.57	172159720	32857	3.23	5230	5320	5220	6850	3690	5270	5239.36	3.04	0	-2822	5463	5366	5293	5196	5123	5330	5160	164	1580	500	3470	10	1	32887536	1723	12.87	0.98	12	0.10	407.00	5344.00	7180	20240118	-27.02	2730	20230726	91.94	7180	-27.02	20240118	3935	33.16	20240102	7180	-27.02	20240118	2730	91.94	20230726	8.69	N	013990	500	164 억		998595	N	N	0	N	00	N
58	20240522	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-80	5	-1.50	5321653530	1003110	74.34	5300	5390	5220	6950	3750	5350	5305.25	3.40	0	-121357	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1733	12.95	0.99	12	3.05	407.00	5344.00	7180	20240118	-26.60	2730	20230726	93.04	7180	-26.60	20240118	3935	33.93	20240102	7180	-26.60	20240118	2730	93.04	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
59	20240522	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-70	5	-1.31	4862932600	916255	67.90	5300	5390	5220	6950	3750	5350	5307.40	3.40	0	-119235	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1736	12.97	0.99	12	2.79	407.00	5344.00	7180	20240118	-26.46	2730	20230726	93.41	7180	-26.46	20240118	3935	34.18	20240102	7180	-26.46	20240118	2730	93.41	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
60	20240522	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-50	5	-0.93	4503406890	848254	62.86	5300	5390	5220	6950	3750	5350	5309.03	3.40	0	-116759	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1743	13.02	0.99	12	2.58	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
61	20240522	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-50	5	-0.93	4070587810	766473	56.80	5300	5390	5220	6950	3750	5350	5310.80	3.40	0	-104602	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1743	13.02	0.99	12	2.33	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
62	20240522	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	3639085260	684980	50.76	5300	5390	5220	6950	3750	5350	5312.69	3.40	0	-91872	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1753	13.10	1.00	12	2.08	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
63	20240522	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	-60	5	-1.12	2428601240	458395	33.97	5300	5380	5220	6950	3750	5350	5298.05	3.40	0	-67400	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1740	13.00	0.99	12	1.39	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
64	20240522	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-90	5	-1.68	1627875050	306994	22.75	5300	5380	5220	6950	3750	5350	5302.62	3.40	0	-21797	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1730	12.92	0.98	12	0.93	407.00	5344.00	7180	20240118	-26.74	2730	20230726	92.67	7180	-26.74	20240118	3935	33.67	20240102	7180	-26.74	20240118	2730	92.67	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
65	20240522	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-30	5	-0.56	247237300	46622	3.46	5300	5330	5280	6950	3750	5350	5302.99	3.40	0	3333	5550	5450	5300	5200	5050	5500	5250	164	1600	500	3530	10	1	32887536	1750	13.07	1.00	12	0.14	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.59	N	013990	500	164 억		1117354	N	N	0	N	00	N
66	20240521	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	80	2	1.52	6880963610	1296231	116.08	5220	5400	5150	6850	3690	5270	5308.43	3.59	0	-70048	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1759	13.14	1.00	12	3.94	407.00	5344.00	7180	20240118	-25.49	2730	20230726	95.97	7180	-25.49	20240118	3935	35.96	20240102	7180	-25.49	20240118	2730	95.97	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
67	20240521	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	100	2	1.90	6327720200	1192543	106.79	5220	5400	5150	6850	3690	5270	5306.09	3.59	0	-75503	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1766	13.19	1.00	12	3.63	407.00	5344.00	7180	20240118	-25.21	2730	20230726	96.70	7180	-25.21	20240118	3935	36.47	20240102	7180	-25.21	20240118	2730	96.70	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
68	20240521	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	90	2	1.71	5615361030	1059578	94.89	5220	5400	5150	6850	3690	5270	5299.63	3.59	0	-95943	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1763	13.17	1.00	12	3.22	407.00	5344.00	7180	20240118	-25.35	2730	20230726	96.34	7180	-25.35	20240118	3935	36.21	20240102	7180	-25.35	20240118	2730	96.34	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
69	20240521	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	30	2	0.57	4455202900	842602	75.46	5220	5400	5150	6850	3690	5270	5287.45	3.59	0	-142782	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1743	13.02	0.99	12	2.56	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
70	20240521	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-10	5	-0.19	4251641580	804030	72.00	5220	5400	5150	6850	3690	5270	5287.93	3.59	0	-136228	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1730	12.92	0.98	12	2.44	407.00	5344.00	7180	20240118	-26.74	2730	20230726	92.67	7180	-26.74	20240118	3935	33.67	20240102	7180	-26.74	20240118	2730	92.67	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
71	20240521	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	40	2	0.76	3710592230	701662	62.84	5220	5400	5150	6850	3690	5270	5288.30	3.59	0	-131821	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1746	13.05	0.99	12	2.13	407.00	5344.00	7180	20240118	-26.04	2730	20230726	94.51	7180	-26.04	20240118	3935	34.94	20240102	7180	-26.04	20240118	2730	94.51	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
72	20240521	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	10	2	0.19	2969336830	561903	50.32	5220	5400	5150	6850	3690	5270	5284.44	3.59	0	-129028	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1736	12.97	0.99	12	1.71	407.00	5344.00	7180	20240118	-26.46	2730	20230726	93.41	7180	-26.46	20240118	3935	34.18	20240102	7180	-26.46	20240118	2730	93.41	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
73	20240521	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-120	5	-2.28	293013900	56451	5.06	5220	5250	5150	6850	3690	5270	5189.86	3.59	0	-22606	5403	5336	5253	5186	5103	5370	5220	164	1580	500	3470	10	1	32887536	1694	12.65	0.96	12	0.17	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.52	N	013990	500	164 억		1181002	N	N	0	N	00	N
74	20240517	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	90	2	1.72	43055961780	7747993	363.65	5730	5750	5280	6790	3670	5230	5557.33	3.70	0	-11418	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1750	13.07	1.00	12	23.56	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
75	20240517	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	60	2	1.15	41672844500	7487393	351.42	5730	5750	5280	6790	3670	5230	5565.80	3.70	0	-54138	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1740	13.00	0.99	12	22.77	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
76	20240517	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	110	2	2.10	40329079230	7234440	339.54	5730	5750	5300	6790	3670	5230	5574.66	3.70	0	-123315	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1756	13.12	1.00	12	22.00	407.00	5344.00	7180	20240118	-25.63	2730	20230726	95.60	7180	-25.63	20240118	3935	35.71	20240102	7180	-25.63	20240118	2730	95.60	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
77	20240517	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	190	2	3.63	38321001580	6858794	321.91	5730	5750	5370	6790	3670	5230	5587.21	3.70	0	-157607	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1783	13.32	1.01	12	20.86	407.00	5344.00	7180	20240118	-24.51	2730	20230726	98.53	7180	-24.51	20240118	3935	37.74	20240102	7180	-24.51	20240118	2730	98.53	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
78	20240517	120252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	240	2	4.59	37301171950	6671548	313.12	5730	5750	5370	6790	3670	5230	5591.16	3.70	0	-168411	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1799	13.44	1.02	12	20.29	407.00	5344.00	7180	20240118	-23.82	2730	20230726	100.37	7180	-23.82	20240118	3935	39.01	20240102	7180	-23.82	20240118	2730	100.37	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
79	20240517	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	180	2	3.44	35770996930	6389327	299.88	5730	5750	5380	6790	3670	5230	5598.64	3.70	0	-201178	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1779	13.29	1.01	12	19.43	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
80	20240517	100250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	260	2	4.97	32484222700	5785328	271.53	5730	5750	5410	6790	3670	5230	5615.03	3.70	0	-280609	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1806	13.49	1.03	12	17.59	407.00	5344.00	7180	20240118	-23.54	2730	20230726	101.10	7180	-23.54	20240118	3935	39.52	20240102	7180	-23.54	20240118	2730	101.10	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
81	20240517	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	400	2	7.65	5769095340	1009196	47.37	5730	5730	5620	6790	3670	5230	5717.21	3.70	0	-59127	5383	5306	5193	5116	5003	5345	5155	164	1560	500	3450	10	1	32887536	1852	13.83	1.05	12	3.07	407.00	5344.00	7180	20240118	-21.59	2730	20230726	106.23	7180	-21.59	20240118	3935	43.07	20240102	7180	-21.59	20240118	2730	106.23	20230726	8.71	N	013990	500	164 억		1218033	N	N	0	N	00	N
82	20240516	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	80	2	1.55	6728402290	1297412	88.02	5150	5270	5080	6690	3610	5150	5186.15	3.71	0	14809	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1720	12.85	0.98	12	3.94	407.00	5344.00	7180	20240118	-27.16	2730	20230726	91.58	7180	-27.16	20240118	3935	32.91	20240102	7180	-27.16	20240118	2730	91.58	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
83	20240516	150250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	90	2	1.75	6280003990	1211609	82.20	5150	5270	5080	6690	3610	5150	5183.46	3.71	0	34773	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1723	12.87	0.98	12	3.68	407.00	5344.00	7180	20240118	-27.02	2730	20230726	91.94	7180	-27.02	20240118	3935	33.16	20240102	7180	-27.02	20240118	2730	91.94	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
84	20240516	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	60	2	1.17	5726891200	1105636	75.01	5150	5270	5080	6690	3610	5150	5179.99	3.71	0	35127	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1713	12.80	0.97	12	3.36	407.00	5344.00	7180	20240118	-27.44	2730	20230726	90.84	7180	-27.44	20240118	3935	32.40	20240102	7180	-27.44	20240118	2730	90.84	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
85	20240516	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	60	2	1.17	5315439300	1026642	69.65	5150	5270	5080	6690	3610	5150	5177.77	3.71	0	23088	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1713	12.80	0.97	12	3.12	407.00	5344.00	7180	20240118	-27.44	2730	20230726	90.84	7180	-27.44	20240118	3935	32.40	20240102	7180	-27.44	20240118	2730	90.84	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
86	20240516	120251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	80	2	1.55	4572295440	884283	59.99	5150	5270	5080	6690	3610	5150	5170.86	3.71	0	-681	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1720	12.85	0.98	12	2.69	407.00	5344.00	7180	20240118	-27.16	2730	20230726	91.58	7180	-27.16	20240118	3935	32.91	20240102	7180	-27.16	20240118	2730	91.58	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
87	20240516	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	0	3	0.00	2469904500	480496	32.60	5150	5210	5080	6690	3610	5150	5140.12	3.71	0	62205	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1694	12.65	0.96	12	1.46	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
88	20240516	100251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	0	3	0.00	1991249960	387608	26.30	5150	5210	5080	6690	3610	5150	5136.95	3.71	0	91627	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1694	12.65	0.96	12	1.18	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
89	20240516	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	0	3	0.00	269367330	52227	3.54	5150	5190	5150	6690	3610	5150	5159.38	3.71	0	-2437	5370	5260	5120	5010	4870	5315	5065	164	1540	500	3390	10	1	32887536	1694	12.65	0.96	12	0.16	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.34	N	013990	500	164 억		1221115	N	N	0	N	00	N
90	20240514	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	120	2	2.39	7466289555	1452644	28.30	4980	5230	4980	6530	3530	5030	5140.02	3.27	0	144367	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1694	12.65	0.96	12	4.42	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
91	20240514	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	130	2	2.58	7025961985	1367275	26.63	4980	5230	4980	6530	3530	5030	5138.91	3.27	0	147712	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1697	12.68	0.97	12	4.16	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
92	20240514	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	70	2	1.39	6328595635	1231348	23.99	4980	5230	4980	6530	3530	5030	5139.84	3.27	0	139634	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1677	12.53	0.95	12	3.74	407.00	5344.00	7180	20240118	-28.97	2730	20230726	86.81	7180	-28.97	20240118	3935	29.61	20240102	7180	-28.97	20240118	2730	86.81	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
93	20240514	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	90	2	1.79	6021743895	1171050	22.81	4980	5230	4980	6530	3530	5030	5142.47	3.27	0	136336	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1684	12.58	0.96	12	3.56	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
94	20240514	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	90	2	1.79	5704574445	1109018	21.60	4980	5230	4980	6530	3530	5030	5144.13	3.27	0	133395	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1684	12.58	0.96	12	3.37	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
95	20240514	110252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	120	2	2.39	5215359755	1013510	19.74	4980	5230	4980	6530	3530	5030	5146.19	3.27	0	122818	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1694	12.65	0.96	12	3.08	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
96	20240514	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	160	2	3.18	4191439625	814925	15.87	4980	5230	4980	6530	3530	5030	5143.78	3.27	0	139778	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1707	12.75	0.97	12	2.48	407.00	5344.00	7180	20240118	-27.72	2730	20230726	90.11	7180	-27.72	20240118	3935	31.89	20240102	7180	-27.72	20240118	2730	90.11	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
97	20240514	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-20	5	-0.40	297776090	59561	1.16	4980	5040	4980	6530	3530	5030	4997.84	3.27	0	12570	5556	5292	5036	4772	4516	5425	4905	164	1500	500	3310	10	1	32887536	1648	12.31	0.94	12	0.18	407.00	5344.00	7180	20240118	-30.22	2730	20230726	83.52	7180	-30.22	20240118	3935	27.32	20240102	7180	-30.22	20240118	2730	83.52	20230726	8.58	N	013990	500	164 억		1076816	N	N	0	N	00	N
98	20240513	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	85	2	1.72	25710047580	5056069	358.98	4940	5300	4780	6420	3465	4945	5085.08	3.69	0	-148997	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	10	1	32887536	1654	12.36	0.94	12	15.37	407.00	5344.00	7180	20240118	-29.94	2730	20230726	84.25	7180	-29.94	20240118	3935	27.83	20240102	7180	-29.94	20240118	2730	84.25	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
99	20240513	150254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	105	2	2.12	24790662420	4873736	346.04	4940	5300	4780	6420	3465	4945	5086.62	3.69	0	-180994	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	10	1	32887536	1661	12.41	0.94	12	14.82	407.00	5344.00	7180	20240118	-29.67	2730	20230726	84.98	7180	-29.67	20240118	3935	28.34	20240102	7180	-29.67	20240118	2730	84.98	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
100	20240513	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	115	2	2.33	23253857270	4568696	324.38	4940	5300	4780	6420	3465	4945	5089.86	3.69	0	-194479	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	10	1	32887536	1664	12.43	0.95	12	13.89	407.00	5344.00	7180	20240118	-29.53	2730	20230726	85.35	7180	-29.53	20240118	3935	28.59	20240102	7180	-29.53	20240118	2730	85.35	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
101	20240513	130253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	95	2	1.92	13358702785	2647066	187.94	4940	5270	4780	6420	3465	4945	5046.65	3.69	0	-188970	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	10	1	32887536	1658	12.38	0.94	12	8.05	407.00	5344.00	7180	20240118	-29.81	2730	20230726	84.62	7180	-29.81	20240118	3935	28.08	20240102	7180	-29.81	20240118	2730	84.62	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
102	20240513	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-130	5	-2.63	2177463760	447446	31.77	4940	4965	4780	6420	3465	4945	4866.23	3.69	0	4051	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	5	1	32887536	1584	11.83	0.90	12	1.36	407.00	5344.00	7180	20240118	-32.94	2730	20230726	76.37	7180	-32.94	20240118	3935	22.36	20240102	7180	-32.94	20240118	2730	76.37	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
103	20240513	110253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	-150	5	-3.03	1892284550	388143	27.56	4940	4965	4780	6420	3465	4945	4875.02	3.69	0	-5656	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	5	1	32887536	1577	11.78	0.90	12	1.18	407.00	5344.00	7180	20240118	-33.22	2730	20230726	75.64	7180	-33.22	20240118	3935	21.86	20240102	7180	-33.22	20240118	2730	75.64	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
104	20240513	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4925	-20	5	-0.40	860950060	174950	12.42	4940	4965	4895	6420	3465	4945	4920.96	3.69	0	13173	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	5	1	32887536	1620	12.10	0.92	12	0.53	407.00	5344.00	7180	20240118	-31.41	2730	20230726	80.40	7180	-31.41	20240118	3935	25.16	20240102	7180	-31.41	20240118	2730	80.40	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
105	20240513	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	-50	5	-1.01	107227310	21785	1.55	4940	4945	4895	6420	3465	4945	4920.80	3.69	0	-3656	5215	5080	4985	4850	4755	5032	4802	164	1475	500	3260	5	1	32887536	1610	12.03	0.92	12	0.07	407.00	5344.00	7180	20240118	-31.82	2730	20230726	79.30	7180	-31.82	20240118	3935	24.40	20240102	7180	-31.82	20240118	2730	79.30	20230726	8.37	N	013990	500	164 억		1213560	N	N	0	N	00	N
106	20240510	160246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4945	-75	5	-1.49	6919378985	1391355	8.40	5050	5120	4890	6520	3520	5020	4973.12	3.33	0	116158	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1626	12.15	0.93	12	4.23	407.00	5344.00	7180	20240118	-31.13	2730	20230726	81.14	7180	-31.13	20240118	3935	25.67	20240102	7180	-31.13	20240118	2730	81.14	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
107	20240510	150248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-65	5	-1.29	6467862900	1299968	7.85	5050	5120	4890	6520	3520	5020	4975.40	3.33	0	91229	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1630	12.17	0.93	12	3.95	407.00	5344.00	7180	20240118	-30.99	2730	20230726	81.50	7180	-30.99	20240118	3935	25.92	20240102	7180	-30.99	20240118	2730	81.50	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
108	20240510	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4965	-55	5	-1.10	6054540490	1216462	7.34	5050	5120	4890	6520	3520	5020	4977.17	3.33	0	76838	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1633	12.20	0.93	12	3.70	407.00	5344.00	7180	20240118	-30.85	2730	20230726	81.87	7180	-30.85	20240118	3935	26.18	20240102	7180	-30.85	20240118	2730	81.87	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
109	20240510	130246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-65	5	-1.29	5769637505	1159019	7.00	5050	5120	4890	6520	3520	5020	4978.04	3.33	0	54640	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1630	12.17	0.93	12	3.52	407.00	5344.00	7180	20240118	-30.99	2730	20230726	81.50	7180	-30.99	20240118	3935	25.92	20240102	7180	-30.99	20240118	2730	81.50	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
110	20240510	120246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-110	5	-2.19	5224908750	1048314	6.33	5050	5120	4895	6520	3520	5020	4984.11	3.33	0	25216	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1615	12.06	0.92	12	3.19	407.00	5344.00	7180	20240118	-31.62	2730	20230726	79.85	7180	-31.62	20240118	3935	24.78	20240102	7180	-31.62	20240118	2730	79.85	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
111	20240510	110245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4940	-80	5	-1.59	4052064320	809611	4.89	5050	5120	4925	6520	3520	5020	5004.95	3.33	0	4732	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1625	12.14	0.92	12	2.46	407.00	5344.00	7180	20240118	-31.20	2730	20230726	80.95	7180	-31.20	20240118	3935	25.54	20240102	7180	-31.20	20240118	2730	80.95	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
112	20240510	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	-35	5	-0.70	2748046515	546294	3.30	5050	5120	4965	6520	3520	5020	5030.34	3.33	0	-34068	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	5	1	32887536	1639	12.25	0.93	12	1.66	407.00	5344.00	7180	20240118	-30.57	2730	20230726	82.60	7180	-30.57	20240118	3935	26.68	20240102	7180	-30.57	20240118	2730	82.60	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
113	20240510	090247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-20	5	-0.40	468703000	93236	0.56	5050	5060	4990	6520	3520	5020	5027.06	3.33	0	-21208	6046	5532	5266	4752	4486	5400	4620	164	1500	500	3310	10	1	32887536	1644	12.29	0.94	12	0.28	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	8.33	N	013990	500	164 억		1096384	N	N	0	N	00	N
114	20240509	160250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-100	5	-1.95	90526550920	16514344	2036.86	5390	5780	5000	6650	3590	5120	5481.91	3.76	0	-108122	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1651	12.33	0.94	12	50.21	407.00	5344.00	7180	20240118	-30.08	2730	20230726	83.88	7180	-30.08	20240118	3935	27.57	20240102	7180	-30.08	20240118	2730	83.88	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
115	20240509	150252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-50	5	-0.98	89289287850	16269226	2006.63	5390	5780	5000	6650	3590	5120	5488.23	3.76	0	-178630	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1667	12.46	0.95	12	49.47	407.00	5344.00	7180	20240118	-29.39	2730	20230726	85.71	7180	-29.39	20240118	3935	28.84	20240102	7180	-29.39	20240118	2730	85.71	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
116	20240509	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	40	2	0.78	85777997320	15579002	1921.50	5390	5780	5140	6650	3590	5120	5506.00	3.76	0	-195281	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1697	12.68	0.97	12	47.37	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
117	20240509	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	110	2	2.15	83779370860	15193833	1873.99	5390	5780	5150	6650	3590	5120	5514.04	3.76	0	-193169	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1720	12.85	0.98	12	46.20	407.00	5344.00	7180	20240118	-27.16	2730	20230726	91.58	7180	-27.16	20240118	3935	32.91	20240102	7180	-27.16	20240118	2730	91.58	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
118	20240509	120247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	230	2	4.49	78709807090	14226769	1754.71	5390	5780	5260	6650	3590	5120	5532.51	3.76	0	-191185	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1759	13.14	1.00	12	43.26	407.00	5344.00	7180	20240118	-25.49	2730	20230726	95.97	7180	-25.49	20240118	3935	35.96	20240102	7180	-25.49	20240118	2730	95.97	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
119	20240509	110243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	390	2	7.62	65527400590	11825832	1458.58	5390	5780	5260	6650	3590	5120	5541.04	3.76	0	-271187	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1812	13.54	1.03	12	35.96	407.00	5344.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
120	20240509	100245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	290	2	5.66	18938935700	3512693	433.25	5390	5510	5260	6650	3590	5120	5391.57	3.76	0	-236544	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1779	13.29	1.01	12	10.68	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
121	20240509	090243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	200	2	3.91	4643384940	865623	106.76	5390	5480	5260	6650	3590	5120	5364.21	3.76	0	-147384	5353	5236	5143	5026	4933	5190	4980	164	1530	500	3370	10	1	32887536	1750	13.07	1.00	12	2.63	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.40	N	013990	500	164 억		1236104	N	N	0	N	00	N
122	20240508	160243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-30	5	-0.58	4091717930	796099	75.88	5140	5260	5050	6690	3610	5150	5139.73	3.65	0	33841	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1684	12.58	0.96	12	2.42	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
123	20240508	150246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	10	2	0.19	3371155330	655795	62.50	5140	5260	5050	6690	3610	5150	5140.55	3.65	0	-13397	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1697	12.68	0.97	12	1.99	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
124	20240508	140242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-10	5	-0.19	3010668730	585839	55.84	5140	5260	5050	6690	3610	5150	5139.05	3.65	0	-7823	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1690	12.63	0.96	12	1.78	407.00	5344.00	7180	20240118	-28.41	2730	20230726	88.28	7180	-28.41	20240118	3935	30.62	20240102	7180	-28.41	20240118	2730	88.28	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
125	20240508	130241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-70	5	-1.36	2801063220	544792	51.92	5140	5260	5050	6690	3610	5150	5141.51	3.65	0	-18125	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1671	12.48	0.95	12	1.66	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
126	20240508	120242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-50	5	-0.97	2538423920	493054	46.99	5140	5260	5060	6690	3610	5150	5148.37	3.65	0	-22374	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1677	12.53	0.95	12	1.50	407.00	5344.00	7180	20240118	-28.97	2730	20230726	86.81	7180	-28.97	20240118	3935	29.61	20240102	7180	-28.97	20240118	2730	86.81	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
127	20240508	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-40	5	-0.78	1939279660	375273	35.77	5140	5260	5090	6690	3610	5150	5167.70	3.65	0	-43895	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1681	12.56	0.96	12	1.14	407.00	5344.00	7180	20240118	-28.83	2730	20230726	87.18	7180	-28.83	20240118	3935	29.86	20240102	7180	-28.83	20240118	2730	87.18	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
128	20240508	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	0	3	0.00	1430683110	276102	26.32	5140	5260	5120	6690	3610	5150	5181.83	3.65	0	-49065	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1694	12.65	0.96	12	0.84	407.00	5344.00	7180	20240118	-28.27	2730	20230726	88.64	7180	-28.27	20240118	3935	30.88	20240102	7180	-28.27	20240118	2730	88.64	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
129	20240508	090243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	10	2	0.19	111839810	21751	2.07	5140	5180	5120	6690	3610	5150	5141.44	3.65	0	4779	5336	5242	5146	5052	4956	5290	5100	164	1540	500	3390	10	1	32887536	1697	12.68	0.97	12	0.07	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.23	N	013990	500	164 억		1201901	N	N	0	N	00	N
130	20240503	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	120	2	2.39	5659447090	1114352	21.80	4980	5210	4950	6520	3520	5020	5078.62	3.62	0	5549	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1690	12.63	0.96	12	3.39	407.00	5344.00	7180	20240118	-28.41	2730	20230726	88.28	7180	-28.41	20240118	3935	30.62	20240102	7180	-28.41	20240118	2730	88.28	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
131	20240503	150249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	170	2	3.39	4834355850	954439	18.67	4980	5210	4950	6520	3520	5020	5065.13	3.62	0	5919	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1707	12.75	0.97	12	2.90	407.00	5344.00	7180	20240118	-27.72	2730	20230726	90.11	7180	-27.72	20240118	3935	31.89	20240102	7180	-27.72	20240118	2730	90.11	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
132	20240503	140248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	20	2	0.40	3109443110	618033	12.09	4980	5100	4950	6520	3520	5020	5031.19	3.62	0	50082	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1658	12.38	0.94	12	1.88	407.00	5344.00	7180	20240118	-29.81	2730	20230726	84.62	7180	-29.81	20240118	3935	28.08	20240102	7180	-29.81	20240118	2730	84.62	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
133	20240503	130249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	30	2	0.60	2836024890	563681	11.03	4980	5100	4950	6520	3520	5020	5031.26	3.62	0	40757	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1661	12.41	0.94	12	1.71	407.00	5344.00	7180	20240118	-29.67	2730	20230726	84.98	7180	-29.67	20240118	3935	28.34	20240102	7180	-29.67	20240118	2730	84.98	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
134	20240503	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	20	2	0.40	2641337550	524991	10.27	4980	5100	4950	6520	3520	5020	5031.21	3.62	0	34810	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1658	12.38	0.94	12	1.60	407.00	5344.00	7180	20240118	-29.81	2730	20230726	84.62	7180	-29.81	20240118	3935	28.08	20240102	7180	-29.81	20240118	2730	84.62	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
135	20240503	110248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-20	5	-0.40	2205643820	438315	8.57	4980	5100	4950	6520	3520	5020	5032.10	3.62	0	27170	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1644	12.29	0.94	12	1.33	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
136	20240503	100246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	10	2	0.20	1706968805	339082	6.63	4980	5100	4950	6520	3520	5020	5034.09	3.62	0	18303	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1654	12.36	0.94	12	1.03	407.00	5344.00	7180	20240118	-29.94	2730	20230726	84.25	7180	-29.94	20240118	3935	27.83	20240102	7180	-29.94	20240118	2730	84.25	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
137	20240503	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-10	5	-0.20	279016665	56046	1.10	4980	5010	4950	6520	3520	5020	4978.35	3.62	0	6596	5626	5322	5106	4802	4586	5475	4955	164	1500	500	3310	10	1	32887536	1648	12.31	0.94	12	0.17	407.00	5344.00	7180	20240118	-30.22	2730	20230726	83.52	7180	-30.22	20240118	3935	27.32	20240102	7180	-30.22	20240118	2730	83.52	20230726	7.40	N	013990	500	164 억		1190469	N	N	0	N	00	N
138	20240502	160245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-50	5	-0.99	26560869805	5091611	296.60	4940	5410	4890	6590	3550	5070	5216.83	4.15	0	-162060	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1651	12.33	0.94	12	15.48	407.00	5344.00	7180	20240118	-30.08	2730	20230726	83.88	7180	-30.08	20240118	3935	27.57	20240102	7180	-30.08	20240118	2730	83.88	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
139	20240502	150247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-30	5	-0.59	25998862615	4979696	290.08	4940	5410	4890	6590	3550	5070	5221.00	4.15	0	-195478	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1658	12.38	0.94	12	15.14	407.00	5344.00	7180	20240118	-29.81	2730	20230726	84.62	7180	-29.81	20240118	3935	28.08	20240102	7180	-29.81	20240118	2730	84.62	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
140	20240502	140245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-10	5	-0.20	24955783195	4772959	278.03	4940	5410	4890	6590	3550	5070	5228.61	4.15	0	-236035	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1664	12.43	0.95	12	14.51	407.00	5344.00	7180	20240118	-29.53	2730	20230726	85.35	7180	-29.53	20240118	3935	28.59	20240102	7180	-29.53	20240118	2730	85.35	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
141	20240502	130245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	10	2	0.20	23716222985	4528762	263.81	4940	5410	4890	6590	3550	5070	5236.84	4.15	0	-258951	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1671	12.48	0.95	12	13.77	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
142	20240502	120244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	180	2	3.55	20007871775	3810767	221.98	4940	5410	4890	6590	3550	5070	5250.40	4.15	0	-252280	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1727	12.90	0.98	12	11.59	407.00	5344.00	7180	20240118	-26.88	2730	20230726	92.31	7180	-26.88	20240118	3935	33.42	20240102	7180	-26.88	20240118	2730	92.31	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
143	20240502	110244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	10	2	0.20	3791198375	753284	43.88	4940	5170	4890	6590	3550	5070	5032.84	4.15	0	-28601	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1671	12.48	0.95	12	2.29	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
144	20240502	100244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	10	2	0.20	2375116765	475710	27.71	4940	5120	4890	6590	3550	5070	4992.62	4.15	0	-6377	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	10	1	32887536	1671	12.48	0.95	12	1.45	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N
145	20240502	090244	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-160	5	-3.16	646088840	131008	7.63	4940	4975	4890	6590	3550	5070	4930.59	4.15	0	-3320	5386	5227	4991	4832	4596	5307	4912	164	1520	500	3340	5	1	32887536	1615	12.06	0.92	12	0.40	407.00	5344.00	7180	20240118	-31.62	2730	20230726	79.85	7180	-31.62	20240118	3935	24.78	20240102	7180	-31.62	20240118	2730	79.85	20230726	7.68	N	013990	500	164 억		1365100	N	N	0	N	00	N