KissMeData/032940/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	160423	59	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-30	5	-0.49	4302162430	701229	7.57	6080	6200	6050	7980	4300	6140	6135.20	0.77	0	-45537	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1112	-37.48	0.45	12	3.85	-163.00	13720.00	6640	20240530	-7.98	3090	20231020	97.73	6640	-7.98	20240530	3405	79.44	20240112	6640	-7.98	20240530	3090	97.73	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
3	20240531	150422	59	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-30	5	-0.49	3974422030	647589	6.99	6080	6200	6050	7980	4300	6140	6137.25	0.77	0	-38215	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1112	-37.48	0.45	12	3.56	-163.00	13720.00	6640	20240530	-7.98	3090	20231020	97.73	6640	-7.98	20240530	3405	79.44	20240112	6640	-7.98	20240530	3090	97.73	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
4	20240531	140422	59	100.00	KOSDAQ		유통	N	N	N	N		N	6170	30	2	0.49	3539991460	576018	6.21	6080	6200	6070	7980	4300	6140	6145.65	0.77	0	-32833	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1123	-37.85	0.45	12	3.17	-163.00	13720.00	6640	20240530	-7.08	3090	20231020	99.68	6640	-7.08	20240530	3405	81.20	20240112	6640	-7.08	20240530	3090	99.68	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
5	20240531	130424	59	100.00	KOSDAQ		유통	N	N	N	N		N	6190	50	2	0.81	3157344500	514042	5.55	6080	6200	6070	7980	4300	6140	6142.20	0.77	0	-28589	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1126	-37.98	0.45	12	2.83	-163.00	13720.00	6640	20240530	-6.78	3090	20231020	100.32	6640	-6.78	20240530	3405	81.79	20240112	6640	-6.78	20240530	3090	100.32	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
6	20240531	120425	59	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-30	5	-0.49	2849751590	464173	5.01	6080	6200	6070	7980	4300	6140	6139.41	0.77	0	-24732	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1112	-37.48	0.45	12	2.55	-163.00	13720.00	6640	20240530	-7.98	3090	20231020	97.73	6640	-7.98	20240530	3405	79.44	20240112	6640	-7.98	20240530	3090	97.73	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
7	20240531	110424	59	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-70	5	-1.14	2270484480	369182	3.98	6080	6200	6070	7980	4300	6140	6150.10	0.77	0	-20604	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1104	-37.24	0.44	12	2.03	-163.00	13720.00	6640	20240530	-8.58	3090	20231020	96.44	6640	-8.58	20240530	3405	78.27	20240112	6640	-8.58	20240530	3090	96.44	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
8	20240531	100425	59	100.00	KOSDAQ		유통	N	N	N	N		N	6190	50	2	0.81	1490398470	241442	2.60	6080	6200	6080	7980	4300	6140	6173.19	0.77	0	-14769	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1126	-37.98	0.45	12	1.33	-163.00	13720.00	6640	20240530	-6.78	3090	20231020	100.32	6640	-6.78	20240530	3405	81.79	20240112	6640	-6.78	20240530	3090	100.32	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
9	20240531	090422	59	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-60	5	-0.98	297560020	48920	0.53	6080	6080	6080	7980	4300	6140	6080.00	0.77	0	-3048	7120	6630	6150	5660	5180	6875	5905	91	1840	500	4420	10	1	18193230	1106	-37.30	0.44	12	0.27	-163.00	13720.00	6640	20240530	-8.43	3090	20231020	96.76	6640	-8.43	20240530	3405	78.56	20240112	6640	-8.43	20240530	3090	96.76	20231020	3.42	N	032940	500	90 억		139803	N	N	0	N	00	Y
10	20240530	160420	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6140	490	2	8.67	56941822690	9163364	369.65	5810	6640	5670	7340	3960	5650	6214.42	1.28	0	-99427	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1117	-37.67	0.45	12	50.37	-163.00	13720.00	6640	20240530	-7.53	3090	20231020	98.71	6640	-7.53	20240530	3405	80.32	20240112	6640	-7.53	20240530	3090	98.71	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
11	20240530	150421	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6120	470	2	8.32	55244494710	8886794	358.50	5810	6640	5670	7340	3960	5650	6216.47	1.28	0	-99321	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1113	-37.55	0.45	12	48.85	-163.00	13720.00	6640	20240530	-7.83	3090	20231020	98.06	6640	-7.83	20240530	3405	79.74	20240112	6640	-7.83	20240530	3090	98.06	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
12	20240530	140421	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6030	380	2	6.73	52738780730	8478381	342.02	5810	6640	5670	7340	3960	5650	6220.39	1.28	0	-96455	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1097	-36.99	0.44	12	46.60	-163.00	13720.00	6640	20240530	-9.19	3090	20231020	95.15	6640	-9.19	20240530	3405	77.09	20240112	6640	-9.19	20240530	3090	95.15	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
13	20240530	130422	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6010	360	2	6.37	51066391860	8202373	330.89	5810	6640	5670	7340	3960	5650	6225.81	1.28	0	-105985	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1093	-36.87	0.44	12	45.08	-163.00	13720.00	6640	20240530	-9.49	3090	20231020	94.50	6640	-9.49	20240530	3405	76.51	20240112	6640	-9.49	20240530	3090	94.50	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
14	20240530	120422	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6070	420	2	7.43	48231657090	7729058	311.79	5810	6640	5670	7340	3960	5650	6240.31	1.28	0	-85471	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1104	-37.24	0.44	12	42.48	-163.00	13720.00	6640	20240530	-8.58	3090	20231020	96.44	6640	-8.58	20240530	3405	78.27	20240112	6640	-8.58	20240530	3090	96.44	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
15	20240530	110421	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6350	700	2	12.39	39993857280	6400228	258.19	5810	6640	5670	7340	3960	5650	6248.82	1.28	0	-98336	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1155	-38.96	0.46	12	35.18	-163.00	13720.00	6640	20240530	-4.37	3090	20231020	105.50	6640	-4.37	20240530	3405	86.49	20240112	6640	-4.37	20240530	3090	105.50	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
16	20240530	100422	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6020	370	2	6.55	17476740210	2888219	116.51	5810	6370	5670	7340	3960	5650	6051.05	1.28	0	-87975	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1095	-36.93	0.44	12	15.88	-163.00	13720.00	6370	20240530	-5.49	3090	20231020	94.82	6370	-5.49	20240530	3405	76.80	20240112	6370	-5.49	20240530	3090	94.82	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
17	20240530	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	130	2	2.30	899884740	154880	6.25	5810	5880	5750	7340	3960	5650	5810.26	1.28	0	-30487	6196	5922	5696	5422	5196	6060	5560	91	1690	500	4060	10	1	18193230	1052	-35.46	0.42	12	0.85	-163.00	13720.00	6090	20240522	-5.09	3090	20231020	87.06	6090	-5.09	20240522	3405	69.75	20240112	6090	-5.09	20240522	3090	87.06	20231020	3.01	N	032940	500	90 억		232104	N	N	0	N	00	N
18	20240529	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	190	2	3.48	13678992300	2398707	121.73	5600	5970	5470	7090	3830	5460	5702.88	1.39	0	-23497	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1028	-34.66	0.41	12	13.18	-163.00	13720.00	6090	20240522	-7.22	3090	20231020	82.85	6090	-7.22	20240522	3405	65.93	20240112	6090	-7.22	20240522	3090	82.85	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
19	20240529	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	150	2	2.75	13258238860	2324107	117.95	5600	5970	5470	7090	3830	5460	5704.66	1.39	0	-11701	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1021	-34.42	0.41	12	12.77	-163.00	13720.00	6090	20240522	-7.88	3090	20231020	81.55	6090	-7.88	20240522	3405	64.76	20240112	6090	-7.88	20240522	3090	81.55	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
20	20240529	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	140	2	2.56	12852601910	2251751	114.28	5600	5970	5470	7090	3830	5460	5707.83	1.39	0	-16050	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1019	-34.36	0.41	12	12.38	-163.00	13720.00	6090	20240522	-8.05	3090	20231020	81.23	6090	-8.05	20240522	3405	64.46	20240112	6090	-8.05	20240522	3090	81.23	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
21	20240529	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	240	2	4.40	11266987480	1969437	99.95	5600	5970	5470	7090	3830	5460	5720.92	1.39	0	-48938	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1037	-34.97	0.42	12	10.83	-163.00	13720.00	6090	20240522	-6.40	3090	20231020	84.47	6090	-6.40	20240522	3405	67.40	20240112	6090	-6.40	20240522	3090	84.47	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
22	20240529	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	220	2	4.03	4195082420	748689	38.00	5600	5750	5470	7090	3830	5460	5603.24	1.39	0	-29233	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1033	-34.85	0.41	12	4.12	-163.00	13720.00	6090	20240522	-6.73	3090	20231020	83.82	6090	-6.73	20240522	3405	66.81	20240112	6090	-6.73	20240522	3090	83.82	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
23	20240529	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	50	2	0.92	3257679050	582259	29.55	5600	5750	5470	7090	3830	5460	5594.90	1.39	0	-10100	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1002	-33.80	0.40	12	3.20	-163.00	13720.00	6090	20240522	-9.52	3090	20231020	78.32	6090	-9.52	20240522	3405	61.82	20240112	6090	-9.52	20240522	3090	78.32	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
24	20240529	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	80	2	1.47	2815395220	502088	25.48	5600	5750	5470	7090	3830	5460	5607.37	1.39	0	-10699	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1008	-33.99	0.40	12	2.76	-163.00	13720.00	6090	20240522	-9.03	3090	20231020	79.29	6090	-9.03	20240522	3405	62.70	20240112	6090	-9.03	20240522	3090	79.29	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
25	20240529	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	140	2	2.56	201280720	36080	1.83	5600	5610	5530	7090	3830	5460	5578.73	1.39	0	-6801	6166	5812	5626	5272	5086	5720	5180	91	1630	500	3930	10	1	18193230	1019	-34.36	0.41	12	0.20	-163.00	13720.00	6090	20240522	-8.05	3090	20231020	81.23	6090	-8.05	20240522	3405	64.46	20240112	6090	-8.05	20240522	3090	81.23	20231020	3.22	N	032940	500	90 억		253188	N	N	0	N	00	N
26	20240528	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-30	5	-0.55	11103323000	1956870	89.27	5510	5980	5440	7130	3850	5490	5674.43	1.60	0	-28054	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	993	-33.50	0.40	12	10.76	-163.00	13720.00	6090	20240522	-10.34	3090	20231020	76.70	6090	-10.34	20240522	3405	60.35	20240112	6090	-10.34	20240522	3090	76.70	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
27	20240528	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	10798155970	1901179	86.73	5510	5980	5440	7130	3850	5490	5679.86	1.60	0	-24511	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	1002	-33.80	0.40	12	10.45	-163.00	13720.00	6090	20240522	-9.52	3090	20231020	78.32	6090	-9.52	20240522	3405	61.82	20240112	6090	-9.52	20240522	3090	78.32	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
28	20240528	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	90	2	1.64	10268782290	1805143	82.35	5510	5980	5440	7130	3850	5490	5688.78	1.60	0	-30936	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	1015	-34.23	0.41	12	9.92	-163.00	13720.00	6090	20240522	-8.37	3090	20231020	80.58	6090	-8.37	20240522	3405	63.88	20240112	6090	-8.37	20240522	3090	80.58	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
29	20240528	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	70	2	1.28	9726155120	1706554	77.85	5510	5980	5460	7130	3850	5490	5699.47	1.60	0	-17630	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	1012	-34.11	0.41	12	9.38	-163.00	13720.00	6090	20240522	-8.70	3090	20231020	79.94	6090	-8.70	20240522	3405	63.29	20240112	6090	-8.70	20240522	3090	79.94	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
30	20240528	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	60	2	1.09	9253549260	1621485	73.97	5510	5980	5460	7130	3850	5490	5707.03	1.60	0	-15178	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	1010	-34.05	0.40	12	8.91	-163.00	13720.00	6090	20240522	-8.87	3090	20231020	79.61	6090	-8.87	20240522	3405	63.00	20240112	6090	-8.87	20240522	3090	79.61	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
31	20240528	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	320	2	5.83	7493469510	1312335	59.86	5510	5980	5460	7130	3850	5490	5710.27	1.60	0	-30562	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	1057	-35.64	0.42	12	7.21	-163.00	13720.00	6090	20240522	-4.60	3090	20231020	88.03	6090	-4.60	20240522	3405	70.63	20240112	6090	-4.60	20240522	3090	88.03	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
32	20240528	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	120	2	2.19	3219263100	573050	26.14	5510	5760	5460	7130	3850	5490	5618.09	1.60	0	2669	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	1021	-34.42	0.41	12	3.15	-163.00	13720.00	6090	20240522	-7.88	3090	20231020	81.55	6090	-7.88	20240522	3405	64.76	20240112	6090	-7.88	20240522	3090	81.55	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
33	20240528	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-20	5	-0.36	178897800	32622	1.49	5510	5520	5460	7130	3850	5490	5483.69	1.60	0	223	6010	5750	5550	5290	5090	5650	5190	91	1640	500	3950	10	1	18193230	995	-33.56	0.40	12	0.18	-163.00	13720.00	6090	20240522	-10.18	3090	20231020	77.02	6090	-10.18	20240522	3405	60.65	20240112	6090	-10.18	20240522	3090	77.02	20231020	3.04	N	032940	500	90 억		291998	N	N	0	N	00	N
34	20240527	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	190	2	3.58	11998264490	2169666	109.77	5550	5810	5350	6890	3710	5300	5530.09	1.45	0	2797	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	999	-33.68	0.40	12	11.93	-163.00	13720.00	6090	20240522	-9.85	3090	20231020	77.67	6090	-9.85	20240522	3405	61.23	20240112	6090	-9.85	20240522	3090	77.67	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
35	20240527	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	160	2	3.02	11714707180	2117822	107.15	5550	5810	5350	6890	3710	5300	5531.49	1.45	0	-4257	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	993	-33.50	0.40	12	11.64	-163.00	13720.00	6090	20240522	-10.34	3090	20231020	76.70	6090	-10.34	20240522	3405	60.35	20240112	6090	-10.34	20240522	3090	76.70	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
36	20240527	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	140	2	2.64	11025108130	1991339	100.75	5550	5810	5350	6890	3710	5300	5536.53	1.45	0	10481	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	990	-33.37	0.40	12	10.95	-163.00	13720.00	6090	20240522	-10.67	3090	20231020	76.05	6090	-10.67	20240522	3405	59.77	20240112	6090	-10.67	20240522	3090	76.05	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
37	20240527	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	110	2	2.08	10596644320	1912404	96.76	5550	5810	5350	6890	3710	5300	5541.01	1.45	0	12822	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	984	-33.19	0.39	12	10.51	-163.00	13720.00	6090	20240522	-11.17	3090	20231020	75.08	6090	-11.17	20240522	3405	58.88	20240112	6090	-11.17	20240522	3090	75.08	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
38	20240527	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	170	2	3.21	10040072690	1809854	91.57	5550	5810	5350	6890	3710	5300	5547.45	1.45	0	8322	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	995	-33.56	0.40	12	9.95	-163.00	13720.00	6090	20240522	-10.18	3090	20231020	77.02	6090	-10.18	20240522	3405	60.65	20240112	6090	-10.18	20240522	3090	77.02	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
39	20240527	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	300	2	5.66	9269977440	1670993	84.54	5550	5810	5350	6890	3710	5300	5547.59	1.45	0	10884	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	1019	-34.36	0.41	12	9.18	-163.00	13720.00	6090	20240522	-8.05	3090	20231020	81.23	6090	-8.05	20240522	3405	64.46	20240112	6090	-8.05	20240522	3090	81.23	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
40	20240527	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	250	2	4.72	5641126960	1028036	52.01	5550	5660	5350	6890	3710	5300	5487.29	1.45	0	-12517	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	1010	-34.05	0.40	12	5.65	-163.00	13720.00	6090	20240522	-8.87	3090	20231020	79.61	6090	-8.87	20240522	3405	63.00	20240112	6090	-8.87	20240522	3090	79.61	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
41	20240527	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	1360401050	247697	12.53	5550	5580	5400	6890	3710	5300	5492.20	1.45	0	-11267	5800	5550	5330	5080	4860	5675	5205	91	1590	500	3810	10	1	18193230	982	-33.13	0.39	12	1.36	-163.00	13720.00	6090	20240522	-11.33	3090	20231020	74.76	6090	-11.33	20240522	3405	58.59	20240112	6090	-11.33	20240522	3090	74.76	20231020	3.31	N	032940	500	90 억		263230	N	N	0	N	00	N
42	20240524	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-50	5	-0.93	8872617150	1671347	84.29	5200	5580	5110	6950	3750	5350	5308.67	1.61	0	-79022	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	964	-32.52	0.39	12	9.19	-163.00	13720.00	6090	20240522	-12.97	3090	20231020	71.52	6090	-12.97	20240522	3405	55.65	20240112	6090	-12.97	20240522	3090	71.52	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
43	20240524	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-150	5	-2.80	8331538240	1568717	79.12	5200	5580	5110	6950	3750	5350	5311.05	1.61	0	-71716	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	946	-31.90	0.38	12	8.62	-163.00	13720.00	6090	20240522	-14.61	3090	20231020	68.28	6090	-14.61	20240522	3405	52.72	20240112	6090	-14.61	20240522	3090	68.28	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
44	20240524	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-60	5	-1.12	8022102560	1509921	76.15	5200	5580	5110	6950	3750	5350	5312.93	1.61	0	-66715	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	962	-32.45	0.39	12	8.30	-163.00	13720.00	6090	20240522	-13.14	3090	20231020	71.20	6090	-13.14	20240522	3405	55.36	20240112	6090	-13.14	20240522	3090	71.20	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
45	20240524	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-130	5	-2.43	7491347010	1409694	71.10	5200	5580	5110	6950	3750	5350	5314.16	1.61	0	-49611	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	950	-32.02	0.38	12	7.75	-163.00	13720.00	6090	20240522	-14.29	3090	20231020	68.93	6090	-14.29	20240522	3405	53.30	20240112	6090	-14.29	20240522	3090	68.93	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
46	20240524	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-170	5	-3.18	7153739690	1344799	67.82	5200	5580	5110	6950	3750	5350	5319.56	1.61	0	-44192	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	942	-31.78	0.38	12	7.39	-163.00	13720.00	6090	20240522	-14.94	3090	20231020	67.64	6090	-14.94	20240522	3405	52.13	20240112	6090	-14.94	20240522	3090	67.64	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
47	20240524	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	120	2	2.24	5728534900	1074247	54.18	5200	5580	5110	6950	3750	5350	5332.60	1.61	0	-63152	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	995	-33.56	0.40	12	5.90	-163.00	13720.00	6090	20240522	-10.18	3090	20231020	77.02	6090	-10.18	20240522	3405	60.65	20240112	6090	-10.18	20240522	3090	77.02	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
48	20240524	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-30	5	-0.56	2582753080	494686	24.95	5200	5340	5110	6950	3750	5350	5220.99	1.61	0	-41293	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	968	-32.64	0.39	12	2.72	-163.00	13720.00	6090	20240522	-12.64	3090	20231020	72.17	6090	-12.64	20240522	3405	56.24	20240112	6090	-12.64	20240522	3090	72.17	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
49	20240524	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-60	5	-1.12	500633730	95825	4.83	5200	5290	5160	6950	3750	5350	5224.43	1.61	0	-18618	5590	5470	5230	5110	4870	5530	5170	91	1600	500	3850	10	1	18193230	962	-32.45	0.39	12	0.53	-163.00	13720.00	6090	20240522	-13.14	3090	20231020	71.20	6090	-13.14	20240522	3405	55.36	20240112	6090	-13.14	20240522	3090	71.20	20231020	3.23	N	032940	500	90 억		292067	N	N	0	N	00	N
50	20240523	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	0	3	0.00	9561840905	1839350	12.20	5260	5350	4990	6950	3750	5350	5196.27	1.35	0	120896	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	973	-32.82	0.39	12	10.11	-163.00	13720.00	6090	20240522	-12.15	3090	20231020	73.14	6090	-12.15	20240522	3405	57.12	20240112	6090	-12.15	20240522	3090	73.14	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
51	20240523	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-80	5	-1.50	7684330915	1486286	9.86	5260	5310	4990	6950	3750	5350	5170.07	1.35	0	165358	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	959	-32.33	0.38	12	8.17	-163.00	13720.00	6090	20240522	-13.46	3090	20231020	70.55	6090	-13.46	20240522	3405	54.77	20240112	6090	-13.46	20240522	3090	70.55	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
52	20240523	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-170	5	-3.18	6240201555	1211145	8.03	5260	5280	4990	6950	3750	5350	5152.21	1.35	0	163849	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	942	-31.78	0.38	12	6.66	-163.00	13720.00	6090	20240522	-14.94	3090	20231020	67.64	6090	-14.94	20240522	3405	52.13	20240112	6090	-14.94	20240522	3090	67.64	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
53	20240523	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-160	5	-2.99	5546600045	1075649	7.13	5260	5280	4990	6950	3750	5350	5156.39	1.35	0	155603	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	944	-31.84	0.38	12	5.91	-163.00	13720.00	6090	20240522	-14.78	3090	20231020	67.96	6090	-14.78	20240522	3405	52.42	20240112	6090	-14.78	20240522	3090	67.96	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
54	20240523	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-230	5	-4.30	5203870315	1009145	6.69	5260	5280	4990	6950	3750	5350	5156.58	1.35	0	156148	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	931	-31.41	0.37	12	5.55	-163.00	13720.00	6090	20240522	-15.93	3090	20231020	65.70	6090	-15.93	20240522	3405	50.37	20240112	6090	-15.93	20240522	3090	65.70	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
55	20240523	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-120	5	-2.24	4759597545	923590	6.13	5260	5280	4990	6950	3750	5350	5153.22	1.35	0	165919	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	952	-32.09	0.38	12	5.08	-163.00	13720.00	6090	20240522	-14.12	3090	20231020	69.26	6090	-14.12	20240522	3405	53.60	20240112	6090	-14.12	20240522	3090	69.26	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
56	20240523	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-140	5	-2.62	3932695725	764503	5.07	5260	5270	4990	6950	3750	5350	5143.94	1.35	0	128368	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	948	-31.96	0.38	12	4.20	-163.00	13720.00	6090	20240522	-14.45	3090	20231020	68.61	6090	-14.45	20240522	3405	53.01	20240112	6090	-14.45	20240522	3090	68.61	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
57	20240523	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-140	5	-2.62	864635260	165384	1.10	5260	5270	5180	6950	3750	5350	5227.54	1.35	0	9582	6450	5900	5540	4990	4630	5720	4810	91	1600	500	3850	10	1	18193230	948	-31.96	0.38	12	0.91	-163.00	13720.00	6090	20240522	-14.45	3090	20231020	68.61	6090	-14.45	20240522	3405	53.01	20240112	6090	-14.45	20240522	3090	68.61	20231020	0.89	N	032940	500	90 억		244834	N	N	0	N	00	N
58	20240522	160352	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5350	230	2	4.49	85748453120	15008583	143.68	5400	6090	5180	6650	3590	5120	5713.53	1.42	0	-57150	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	973	-32.82	0.39	12	82.50	-163.00	13720.00	6090	20240522	-12.15	3090	20231020	73.14	6090	-12.15	20240522	3405	57.12	20240112	6090	-12.15	20240522	3090	73.14	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
59	20240522	150354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5310	190	2	3.71	83852183380	14649170	140.24	5400	6090	5230	6650	3590	5120	5724.09	1.42	0	-79611	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	966	-32.58	0.39	12	80.52	-163.00	13720.00	6090	20240522	-12.81	3090	20231020	71.84	6090	-12.81	20240522	3405	55.95	20240112	6090	-12.81	20240522	3090	71.84	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
60	20240522	140355	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5650	530	2	10.35	78767975430	13716097	131.31	5400	6090	5330	6650	3590	5120	5742.81	1.42	0	-70234	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	1028	-34.66	0.41	12	75.39	-163.00	13720.00	6090	20240522	-7.22	3090	20231020	82.85	6090	-7.22	20240522	3405	65.93	20240112	6090	-7.22	20240522	3090	82.85	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
61	20240522	130353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5610	490	2	9.57	75267141000	13097775	125.39	5400	6090	5330	6650	3590	5120	5746.63	1.42	0	-68840	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	1021	-34.42	0.41	12	71.99	-163.00	13720.00	6090	20240522	-7.88	3090	20231020	81.55	6090	-7.88	20240522	3405	64.76	20240112	6090	-7.88	20240522	3090	81.55	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
62	20240522	120354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5520	400	2	7.81	72761789070	12645468	121.06	5400	6090	5330	6650	3590	5120	5754.06	1.42	0	-72357	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	1004	-33.87	0.40	12	69.51	-163.00	13720.00	6090	20240522	-9.36	3090	20231020	78.64	6090	-9.36	20240522	3405	62.11	20240112	6090	-9.36	20240522	3090	78.64	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
63	20240522	110354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5810	690	2	13.48	68245459200	11847570	113.42	5400	6090	5330	6650	3590	5120	5760.38	1.42	0	-70524	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	1057	-35.64	0.42	12	65.12	-163.00	13720.00	6090	20240522	-4.60	3090	20231020	88.03	6090	-4.60	20240522	3405	70.63	20240112	6090	-4.60	20240522	3090	88.03	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
64	20240522	100354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5590	470	2	9.18	38636010820	6768452	64.80	5400	5930	5330	6650	3590	5120	5708.39	1.42	0	-40785	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	1017	-34.29	0.41	12	37.20	-163.00	13720.00	5930	20240522	-5.73	3090	20231020	80.91	5930	-5.73	20240522	3405	64.17	20240112	5930	-5.73	20240522	3090	80.91	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
65	20240522	090354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5720	600	2	11.72	11432806400	1988273	19.03	5400	5930	5400	6650	3590	5120	5750.62	1.42	0	27166	6090	5605	4905	4420	3720	5847	4662	91	1530	500	3680	10	1	18193230	1041	-35.09	0.42	12	10.93	-163.00	13720.00	5930	20240522	-3.54	3090	20231020	85.11	5930	-3.54	20240522	3405	67.99	20240112	5930	-3.54	20240522	3090	85.11	20231020	1.06	N	032940	500	90 억		257714	N	N	0	N	00	N
66	20240521	160350	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5120	960	2	23.08	49101801765	10052411	2846.31	4205	5390	4205	5400	2915	4160	4884.02	1.60	0	-26832	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	10	1	18193230	931	-31.41	0.37	12	55.25	-163.00	13720.00	5390	20240521	-5.01	3090	20231020	65.70	5390	-5.01	20240521	3405	50.37	20240112	5390	-5.01	20240521	3090	65.70	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
67	20240521	150353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5070	910	2	21.88	46190047105	9476723	2683.31	4205	5390	4205	5400	2915	4160	4874.05	1.60	0	-26547	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	10	1	18193230	922	-31.10	0.37	12	52.09	-163.00	13720.00	5390	20240521	-5.94	3090	20231020	64.08	5390	-5.94	20240521	3405	48.90	20240112	5390	-5.94	20240521	3090	64.08	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
68	20240521	140352	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4835	675	2	16.23	30469734605	6434566	1821.93	4205	5060	4205	5400	2915	4160	4735.32	1.60	0	11534	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	5	1	18193230	880	-29.66	0.35	12	35.37	-163.00	13720.00	5060	20240521	-4.45	3090	20231020	56.47	5060	-4.45	20240521	3405	42.00	20240112	5060	-4.45	20240521	3090	56.47	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
69	20240521	130353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4825	665	2	15.99	28187979255	5963719	1688.61	4205	5060	4205	5400	2915	4160	4726.58	1.60	0	-49557	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	5	1	18193230	878	-29.60	0.35	12	32.78	-163.00	13720.00	5060	20240521	-4.64	3090	20231020	56.15	5060	-4.64	20240521	3405	41.70	20240112	5060	-4.64	20240521	3090	56.15	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
70	20240521	120353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4730	570	2	13.70	22555359525	4812927	1362.77	4205	4990	4205	5400	2915	4160	4686.41	1.60	0	9688	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	5	1	18193230	861	-29.02	0.34	12	26.45	-163.00	13720.00	4990	20240521	-5.21	3090	20231020	53.07	4990	-5.21	20240521	3405	38.91	20240112	4990	-5.21	20240521	3090	53.07	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
71	20240521	110354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4730	570	2	13.70	20710689500	4422780	1252.30	4205	4990	4205	5400	2915	4160	4682.73	1.60	0	-49401	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	5	1	18193230	861	-29.02	0.34	12	24.31	-163.00	13720.00	4990	20240521	-5.21	3090	20231020	53.07	4990	-5.21	20240521	3405	38.91	20240112	4990	-5.21	20240521	3090	53.07	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
72	20240521	100353	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4510	350	2	8.41	17395869050	3696908	1046.77	4205	4990	4205	5400	2915	4160	4705.52	1.60	0	-97058	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	5	1	18193230	821	-27.67	0.33	12	20.32	-163.00	13720.00	4990	20240521	-9.62	3090	20231020	45.95	4990	-9.62	20240521	3405	32.45	20240112	4990	-9.62	20240521	3090	45.95	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
73	20240521	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	180	2	4.33	380605160	88534	25.07	4205	4340	4205	5400	2915	4160	4298.97	1.60	0	-13897	4473	4316	4093	3936	3713	4395	4015	91	1240	500	2990	5	1	18193230	790	-26.63	0.32	12	0.49	-163.00	13720.00	4635	20230615	-6.36	3090	20231020	40.45	4610	-5.86	20240307	3405	27.46	20240112	4635	-6.36	20230615	3090	40.45	20231020	1.07	N	032940	500	90 억		291099	N	N	0	N	00	N
74	20240517	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-55	5	-1.37	140628260	35779	44.05	3980	4020	3895	5220	2815	4020	3930.47	1.50	0	-667	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	721	-24.33	0.29	12	0.20	-163.00	13720.00	4635	20230615	-14.46	3090	20231020	28.32	4610	-13.99	20240307	3405	16.45	20240112	4635	-14.46	20230615	3090	28.32	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
75	20240517	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-105	5	-2.61	126346410	32160	39.60	3980	4020	3895	5220	2815	4020	3928.68	1.50	0	268	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	712	-24.02	0.29	12	0.18	-163.00	13720.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
76	20240517	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-110	5	-2.74	115476505	29376	36.17	3980	4020	3895	5220	2815	4020	3930.98	1.50	0	590	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	711	-23.99	0.28	12	0.16	-163.00	13720.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
77	20240517	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-90	5	-2.24	103457020	26315	32.40	3980	4020	3895	5220	2815	4020	3931.48	1.50	0	2198	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	715	-24.11	0.29	12	0.14	-163.00	13720.00	4635	20230615	-15.21	3090	20231020	27.18	4610	-14.75	20240307	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
78	20240517	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-90	5	-2.24	98942780	25166	30.99	3980	4020	3895	5220	2815	4020	3931.61	1.50	0	3242	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	715	-24.11	0.29	12	0.14	-163.00	13720.00	4635	20230615	-15.21	3090	20231020	27.18	4610	-14.75	20240307	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
79	20240517	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-95	5	-2.36	82426345	20940	25.78	3980	4020	3900	5220	2815	4020	3936.31	1.50	0	3699	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	714	-24.08	0.29	12	0.12	-163.00	13720.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
80	20240517	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-110	5	-2.74	68614660	17409	21.44	3980	4020	3900	5220	2815	4020	3941.33	1.50	0	3866	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	711	-23.99	0.28	12	0.10	-163.00	13720.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
81	20240517	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	0	3	0.00	3751170	942	1.16	3980	4020	3980	5220	2815	4020	3982.13	1.50	0	-197	4126	4072	4026	3972	3926	4100	4000	91	1200	500	2890	5	1	18193230	731	-24.66	0.29	12	0.01	-163.00	13720.00	4635	20230615	-13.27	3090	20231020	30.10	4610	-12.80	20240307	3405	18.06	20240112	4635	-13.27	20230615	3090	30.10	20231020	0.74	N	032940	500	90 억		273642	N	N	0	N	00	N
82	20240516	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	45	2	1.13	326352400	81106	57.07	3995	4080	3980	5160	2785	3975	4023.78	1.45	0	10154	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	731	-24.66	0.29	12	0.45	-163.00	13720.00	4635	20230615	-13.27	3090	20231020	30.10	4610	-12.80	20240307	3405	18.06	20240112	4635	-13.27	20230615	3090	30.10	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
83	20240516	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	40	2	1.01	287083595	71329	50.19	3995	4080	3980	5160	2785	3975	4024.78	1.45	0	9844	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	730	-24.63	0.29	12	0.39	-163.00	13720.00	4635	20230615	-13.38	3090	20231020	29.94	4610	-12.91	20240307	3405	17.91	20240112	4635	-13.38	20230615	3090	29.94	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
84	20240516	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	55	2	1.38	277140105	68860	48.46	3995	4080	3980	5160	2785	3975	4024.69	1.45	0	9603	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	733	-24.72	0.29	12	0.38	-163.00	13720.00	4635	20230615	-13.05	3090	20231020	30.42	4610	-12.58	20240307	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
85	20240516	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	60	2	1.51	262769230	65294	45.95	3995	4080	3980	5160	2785	3975	4024.40	1.45	0	8155	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	734	-24.75	0.29	12	0.36	-163.00	13720.00	4635	20230615	-12.94	3090	20231020	30.58	4610	-12.47	20240307	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
86	20240516	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	20	2	0.50	238510225	59242	41.69	3995	4080	3980	5160	2785	3975	4026.03	1.45	0	7856	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	727	-24.51	0.29	12	0.33	-163.00	13720.00	4635	20230615	-13.81	3090	20231020	29.29	4610	-13.34	20240307	3405	17.33	20240112	4635	-13.81	20230615	3090	29.29	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
87	20240516	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	35	2	0.88	217549120	54015	38.01	3995	4080	3980	5160	2785	3975	4027.57	1.45	0	7806	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	730	-24.60	0.29	12	0.30	-163.00	13720.00	4635	20230615	-13.48	3090	20231020	29.77	4610	-13.02	20240307	3405	17.77	20240112	4635	-13.48	20230615	3090	29.77	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
88	20240516	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	65	2	1.64	139447640	34572	24.33	3995	4080	3980	5160	2785	3975	4033.54	1.45	0	2821	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	735	-24.79	0.29	12	0.19	-163.00	13720.00	4635	20230615	-12.84	3090	20231020	30.74	4610	-12.36	20240307	3405	18.65	20240112	4635	-12.84	20230615	3090	30.74	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
89	20240516	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	15	2	0.38	30178420	7519	5.29	3995	4025	3980	5160	2785	3975	4013.62	1.45	0	-1277	4125	4050	3905	3830	3685	4087	3867	91	1185	500	2860	5	1	18193230	726	-24.48	0.29	12	0.04	-163.00	13720.00	4635	20230615	-13.92	3090	20231020	29.13	4610	-13.45	20240307	3405	17.18	20240112	4635	-13.92	20230615	3090	29.13	20231020	0.76	N	032940	500	90 억		263590	N	N	0	N	00	N
90	20240514	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	190	2	5.02	554340680	142104	496.26	3785	3980	3760	4920	2650	3785	3901.01	1.21	0	42540	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	723	-24.39	0.29	12	0.78	-163.00	13720.00	4635	20230615	-14.24	3090	20231020	28.64	4610	-13.77	20240307	3405	16.74	20240112	4635	-14.24	20230615	3090	28.64	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
91	20240514	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	165	2	4.36	494159200	126953	443.35	3785	3980	3760	4920	2650	3785	3892.54	1.21	0	42450	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	719	-24.23	0.29	12	0.70	-163.00	13720.00	4635	20230615	-14.78	3090	20231020	27.83	4610	-14.32	20240307	3405	16.01	20240112	4635	-14.78	20230615	3090	27.83	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
92	20240514	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	185	2	4.89	465454485	119699	418.02	3785	3980	3760	4920	2650	3785	3888.63	1.21	0	39543	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	722	-24.36	0.29	12	0.66	-163.00	13720.00	4635	20230615	-14.35	3090	20231020	28.48	4610	-13.88	20240307	3405	16.59	20240112	4635	-14.35	20230615	3090	28.48	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
93	20240514	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	165	2	4.36	434069780	111774	390.34	3785	3965	3760	4920	2650	3785	3883.55	1.21	0	35735	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	719	-24.23	0.29	12	0.61	-163.00	13720.00	4635	20230615	-14.78	3090	20231020	27.83	4610	-14.32	20240307	3405	16.01	20240112	4635	-14.78	20230615	3090	27.83	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
94	20240514	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	125	2	3.30	388181005	100136	349.70	3785	3950	3760	4920	2650	3785	3876.63	1.21	0	30938	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	711	-23.99	0.28	12	0.55	-163.00	13720.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
95	20240514	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	145	2	3.83	346489340	89466	312.44	3785	3950	3760	4920	2650	3785	3872.96	1.21	0	26971	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	715	-24.11	0.29	12	0.49	-163.00	13720.00	4635	20230615	-15.21	3090	20231020	27.18	4610	-14.75	20240307	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
96	20240514	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	105	2	2.77	218402815	56655	197.85	3785	3895	3760	4920	2650	3785	3855.08	1.21	0	16916	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	708	-23.87	0.28	12	0.31	-163.00	13720.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
97	20240514	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-5	5	-0.13	590205	156	0.54	3785	3785	3780	4920	2650	3785	3780.45	1.21	0	0	3855	3820	3790	3755	3725	3817	3752	91	1135	500	2720	5	1	18193230	688	-23.19	0.28	12	0.00	-163.00	13720.00	4635	20230615	-18.45	3090	20231020	22.33	4610	-18.00	20240307	3405	11.01	20240112	4635	-18.45	20230615	3090	22.33	20231020	0.78	N	032940	500	90 억		220614	N	N	0	N	00	N
98	20240513	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-15	5	-0.39	108296460	28621	57.78	3785	3825	3760	4940	2660	3800	3783.79	1.21	0	232	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	689	-23.22	0.28	12	0.16	-163.00	13720.00	4635	20230615	-18.34	3090	20231020	22.49	4610	-17.90	20240307	3405	11.16	20240112	4635	-18.34	20230615	3090	22.49	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
99	20240513	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-5	5	-0.13	104810475	27700	55.92	3785	3825	3760	4940	2660	3800	3783.77	1.21	0	-217	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	690	-23.28	0.28	12	0.15	-163.00	13720.00	4635	20230615	-18.12	3090	20231020	22.82	4610	-17.68	20240307	3405	11.45	20240112	4635	-18.12	20230615	3090	22.82	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
100	20240513	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-5	5	-0.13	78991205	20887	42.16	3785	3825	3760	4940	2660	3800	3781.84	1.21	0	-217	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	690	-23.28	0.28	12	0.11	-163.00	13720.00	4635	20230615	-18.12	3090	20231020	22.82	4610	-17.68	20240307	3405	11.45	20240112	4635	-18.12	20230615	3090	22.82	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
101	20240513	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-25	5	-0.66	67595730	17873	36.08	3785	3825	3760	4940	2660	3800	3782.00	1.21	0	-141	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	687	-23.16	0.28	12	0.10	-163.00	13720.00	4635	20230615	-18.55	3090	20231020	22.17	4610	-18.11	20240307	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
102	20240513	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	65018480	17191	34.70	3785	3825	3760	4940	2660	3800	3782.12	1.21	0	-176	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	688	-23.19	0.28	12	0.09	-163.00	13720.00	4635	20230615	-18.45	3090	20231020	22.33	4610	-18.00	20240307	3405	11.01	20240112	4635	-18.45	20230615	3090	22.33	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
103	20240513	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	57430975	15187	30.66	3785	3825	3760	4940	2660	3800	3781.59	1.21	0	-842	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	688	-23.19	0.28	12	0.08	-163.00	13720.00	4635	20230615	-18.45	3090	20231020	22.33	4610	-18.00	20240307	3405	11.01	20240112	4635	-18.45	20230615	3090	22.33	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
104	20240513	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-25	5	-0.66	36435785	9642	19.46	3785	3825	3760	4940	2660	3800	3778.86	1.21	0	1332	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	687	-23.16	0.28	12	0.05	-163.00	13720.00	4635	20230615	-18.55	3090	20231020	22.17	4610	-18.11	20240307	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
105	20240513	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-40	5	-1.05	3950745	1049	2.12	3785	3790	3760	4940	2660	3800	3766.20	1.21	0	3	3880	3840	3800	3760	3720	3820	3740	91	1140	500	2730	5	1	18193230	684	-23.07	0.27	12	0.01	-163.00	13720.00	4635	20230615	-18.88	3090	20231020	21.68	4610	-18.44	20240307	3405	10.43	20240112	4635	-18.88	20230615	3090	21.68	20231020	0.77	N	032940	500	90 억		220382	N	N	0	N	00	N
106	20240510	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-10	5	-0.26	187773520	49538	148.27	3810	3840	3760	4950	2670	3810	3790.49	1.21	0	-1264	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	691	-23.31	0.28	12	0.27	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
107	20240510	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-40	5	-1.05	143653495	37882	113.38	3810	3840	3760	4950	2670	3810	3792.13	1.21	0	-1716	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	686	-23.13	0.27	12	0.21	-163.00	13720.00	4635	20230615	-18.66	3090	20231020	22.01	4610	-18.22	20240307	3405	10.72	20240112	4635	-18.66	20230615	3090	22.01	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
108	20240510	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-35	5	-0.92	123298310	32492	97.25	3810	3840	3760	4950	2670	3810	3794.73	1.21	0	-1634	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	687	-23.16	0.28	12	0.18	-163.00	13720.00	4635	20230615	-18.55	3090	20231020	22.17	4610	-18.11	20240307	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
109	20240510	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-20	5	-0.52	107739515	28368	84.91	3810	3840	3760	4950	2670	3810	3797.92	1.21	0	-1634	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	690	-23.25	0.28	12	0.16	-163.00	13720.00	4635	20230615	-18.23	3090	20231020	22.65	4610	-17.79	20240307	3405	11.31	20240112	4635	-18.23	20230615	3090	22.65	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
110	20240510	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-10	5	-0.26	62090765	16278	48.72	3810	3840	3800	4950	2670	3810	3814.40	1.21	0	-2376	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	691	-23.31	0.28	12	0.09	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
111	20240510	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-10	5	-0.26	35339675	9260	27.72	3810	3840	3800	4950	2670	3810	3816.38	1.21	0	-660	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	691	-23.31	0.28	12	0.05	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
112	20240510	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	15	2	0.39	20748580	5426	16.24	3810	3840	3805	4950	2670	3810	3823.92	1.21	0	-327	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	696	-23.47	0.28	12	0.03	-163.00	13720.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
113	20240510	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	15	2	0.39	1219215	320	0.96	3810	3825	3810	4950	2670	3810	3810.05	1.21	0	-319	3916	3862	3836	3782	3756	3850	3770	91	1140	500	2740	5	1	18193230	696	-23.47	0.28	12	0.00	-163.00	13720.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	0.78	N	032940	500	90 억		220909	N	N	0	N	00	N
114	20240509	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-40	5	-1.04	128037480	33411	77.56	3890	3890	3810	5000	2695	3850	3832.20	1.23	0	-3012	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	693	-23.37	0.28	12	0.18	-163.00	13720.00	4635	20230615	-17.80	3090	20231020	23.30	4610	-17.35	20240307	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
115	20240509	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-30	5	-0.78	116699115	30438	70.66	3890	3890	3810	5000	2695	3850	3833.99	1.23	0	-2967	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	695	-23.44	0.28	12	0.17	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
116	20240509	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-30	5	-0.78	102553705	26735	62.06	3890	3890	3815	5000	2695	3850	3835.93	1.23	0	-3298	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	695	-23.44	0.28	12	0.15	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
117	20240509	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-35	5	-0.91	71971875	18723	43.46	3890	3890	3815	5000	2695	3850	3844.04	1.23	0	-3298	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	694	-23.40	0.28	12	0.10	-163.00	13720.00	4635	20230615	-17.69	3090	20231020	23.46	4610	-17.25	20240307	3405	12.04	20240112	4635	-17.69	20230615	3090	23.46	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
118	20240509	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-30	5	-0.78	67924350	17663	41.00	3890	3890	3820	5000	2695	3850	3845.57	1.23	0	-3299	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	695	-23.44	0.28	12	0.10	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
119	20240509	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-15	5	-0.39	46667120	12101	28.09	3890	3890	3820	5000	2695	3850	3856.47	1.23	0	-2998	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	698	-23.53	0.28	12	0.07	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
120	20240509	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	42186690	10931	25.37	3890	3890	3820	5000	2695	3850	3859.36	1.23	0	-2998	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	700	-23.62	0.28	12	0.06	-163.00	13720.00	4635	20230615	-16.94	3090	20231020	24.60	4610	-16.49	20240307	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
121	20240509	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-30	5	-0.78	12104340	3112	7.22	3890	3890	3820	5000	2695	3850	3889.57	1.23	0	-450	3943	3896	3853	3806	3763	3920	3830	91	1150	500	2770	5	1	18193230	695	-23.44	0.28	12	0.02	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.77	N	032940	500	90 억		223921	N	N	0	N	00	N
122	20240508	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	164809075	42871	56.84	3810	3900	3810	5000	2695	3850	3844.30	1.24	0	-2399	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	700	-23.62	0.28	12	0.24	-163.00	13720.00	4635	20230615	-16.94	3090	20231020	24.60	4610	-16.49	20240307	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
123	20240508	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	0	3	0.00	152510230	39672	52.60	3810	3900	3810	5000	2695	3850	3844.28	1.24	0	-2062	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	700	-23.62	0.28	12	0.22	-163.00	13720.00	4635	20230615	-16.94	3090	20231020	24.60	4610	-16.49	20240307	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
124	20240508	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-30	5	-0.78	145021725	37716	50.01	3810	3900	3810	5000	2695	3850	3845.10	1.24	0	-1961	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	695	-23.44	0.28	12	0.21	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
125	20240508	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-30	5	-0.78	144972050	37703	49.99	3810	3900	3810	5000	2695	3850	3845.11	1.24	0	-1961	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	695	-23.44	0.28	12	0.21	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
126	20240508	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-5	5	-0.13	142077620	36949	48.99	3810	3900	3810	5000	2695	3850	3845.24	1.24	0	-1991	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	700	-23.59	0.28	12	0.20	-163.00	13720.00	4635	20230615	-17.04	3090	20231020	24.43	4610	-16.59	20240307	3405	12.92	20240112	4635	-17.04	20230615	3090	24.43	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
127	20240508	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-20	5	-0.52	62447590	16236	21.53	3810	3900	3810	5000	2695	3850	3846.24	1.24	0	-3110	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	697	-23.50	0.28	12	0.09	-163.00	13720.00	4635	20230615	-17.37	3090	20231020	23.95	4610	-16.92	20240307	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
128	20240508	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-25	5	-0.65	43972930	11416	15.14	3810	3900	3810	5000	2695	3850	3851.87	1.24	0	-3238	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	696	-23.47	0.28	12	0.06	-163.00	13720.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
129	20240508	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-40	5	-1.04	1181100	310	0.41	3810	3810	3810	5000	2695	3850	3810.00	1.24	0	-248	3970	3910	3855	3795	3740	3940	3825	91	1150	500	2770	5	1	18193230	693	-23.37	0.28	12	0.00	-163.00	13720.00	4635	20230615	-17.80	3090	20231020	23.30	4610	-17.35	20240307	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	0.77	N	032940	500	90 억		225748	N	N	0	N	00	N
130	20240503	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	20	2	0.53	139250360	36648	70.33	3800	3830	3765	4940	2660	3800	3799.67	1.23	0	-3851	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	695	-23.44	0.28	12	0.20	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
131	20240503	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	0	3	0.00	87397885	23026	44.19	3800	3830	3765	4940	2660	3800	3795.62	1.23	0	-2980	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	691	-23.31	0.28	12	0.13	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
132	20240503	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	53007180	13963	26.80	3800	3830	3770	4940	2660	3800	3796.26	1.23	0	-2311	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	688	-23.19	0.28	12	0.08	-163.00	13720.00	4635	20230615	-18.45	3090	20231020	22.33	4610	-18.00	20240307	3405	11.01	20240112	4635	-18.45	20230615	3090	22.33	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
133	20240503	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	0	3	0.00	49338770	12996	24.94	3800	3830	3770	4940	2660	3800	3796.46	1.23	0	-2126	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	691	-23.31	0.28	12	0.07	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
134	20240503	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-15	5	-0.39	30069465	7928	15.21	3800	3830	3770	4940	2660	3800	3792.82	1.23	0	-1624	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	689	-23.22	0.28	12	0.04	-163.00	13720.00	4635	20230615	-18.34	3090	20231020	22.49	4610	-17.90	20240307	3405	11.16	20240112	4635	-18.34	20230615	3090	22.49	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
135	20240503	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-25	5	-0.66	19702610	5186	9.95	3800	3830	3770	4940	2660	3800	3799.19	1.23	0	-1226	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	687	-23.16	0.28	12	0.03	-163.00	13720.00	4635	20230615	-18.55	3090	20231020	22.17	4610	-18.11	20240307	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
136	20240503	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-15	5	-0.39	13109715	3441	6.60	3800	3830	3780	4940	2660	3800	3809.86	1.23	0	-226	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	689	-23.22	0.28	12	0.02	-163.00	13720.00	4635	20230615	-18.34	3090	20231020	22.49	4610	-17.90	20240307	3405	11.16	20240112	4635	-18.34	20230615	3090	22.49	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
137	20240503	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	0	3	0.00	946200	249	0.48	3800	3800	3800	4940	2660	3800	3800.00	1.23	0	-139	3893	3846	3763	3716	3633	3870	3740	91	1140	500	2730	5	1	18193230	691	-23.31	0.28	12	0.00	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.81	N	032940	500	90 억		223888	N	N	0	N	00	N
138	20240502	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	65	2	1.74	194867310	51785	185.53	3680	3810	3680	4855	2615	3735	3762.83	1.26	0	-3582	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	691	-23.31	0.28	12	0.28	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
139	20240502	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	55	2	1.47	167226130	44499	159.43	3680	3810	3680	4855	2615	3735	3757.98	1.26	0	-2218	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	690	-23.25	0.28	12	0.24	-163.00	13720.00	4635	20230615	-18.23	3090	20231020	22.65	4610	-17.79	20240307	3405	11.31	20240112	4635	-18.23	20230615	3090	22.65	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
140	20240502	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	40	2	1.07	95157070	25495	91.34	3680	3780	3680	4855	2615	3735	3732.38	1.26	0	-2087	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	687	-23.16	0.28	12	0.14	-163.00	13720.00	4635	20230615	-18.55	3090	20231020	22.17	4610	-18.11	20240307	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
141	20240502	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	10	2	0.27	76830715	20613	73.85	3680	3780	3680	4855	2615	3735	3727.29	1.26	0	-2034	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	681	-22.98	0.27	12	0.11	-163.00	13720.00	4635	20230615	-19.20	3090	20231020	21.20	4610	-18.76	20240307	3405	9.99	20240112	4635	-19.20	20230615	3090	21.20	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
142	20240502	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	0	3	0.00	61821870	16617	59.53	3680	3775	3680	4855	2615	3735	3720.40	1.26	0	-1940	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	680	-22.91	0.27	12	0.09	-163.00	13720.00	4635	20230615	-19.42	3090	20231020	20.87	4610	-18.98	20240307	3405	9.69	20240112	4635	-19.42	20230615	3090	20.87	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
143	20240502	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-30	5	-0.80	49486085	13311	47.69	3680	3775	3680	4855	2615	3735	3717.68	1.26	0	-1940	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	674	-22.73	0.27	12	0.07	-163.00	13720.00	4635	20230615	-20.06	3090	20231020	19.90	4610	-19.63	20240307	3405	8.81	20240112	4635	-20.06	20230615	3090	19.90	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
144	20240502	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-40	5	-1.07	20274340	5488	19.66	3680	3720	3680	4855	2615	3735	3694.30	1.26	0	-371	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	672	-22.67	0.27	12	0.03	-163.00	13720.00	4635	20230615	-20.28	3090	20231020	19.58	4610	-19.85	20240307	3405	8.52	20240112	4635	-20.28	20230615	3090	19.58	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N
145	20240502	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-15	5	-0.40	700200	190	0.68	3680	3720	3680	4855	2615	3735	3685.26	1.26	0	-38	3771	3752	3721	3702	3671	3762	3712	91	1120	500	2680	5	1	18193230	677	-22.82	0.27	12	0.00	-163.00	13720.00	4635	20230615	-19.74	3090	20231020	20.39	4610	-19.31	20240307	3405	9.25	20240112	4635	-19.74	20230615	3090	20.39	20231020	0.81	N	032940	500	90 억		229178	N	N	0	N	00	N