KissMeData/204840/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	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	8	2	0.68	127119565	107293	115.51	1184	1214	1168	1539	829	1184	1184.79	0.32	0	-3213	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	914	-19.87	6.05	12	0.14	-60.00	197.00	1830	20231121	-34.86	705	20230822	69.08	1540	-22.60	20240306	1100	8.36	20240102	1830	-34.86	20231121	705	69.08	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
3	20240531	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	8	2	0.68	122018577	103014	110.90	1184	1214	1168	1539	829	1184	1184.49	0.32	0	-2961	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	914	-19.87	6.05	12	0.13	-60.00	197.00	1830	20231121	-34.86	705	20230822	69.08	1540	-22.60	20240306	1100	8.36	20240102	1830	-34.86	20231121	705	69.08	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
4	20240531	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	5	2	0.42	108353979	91523	98.53	1184	1214	1168	1539	829	1184	1183.90	0.32	0	-6348	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	912	-19.82	6.04	12	0.12	-60.00	197.00	1830	20231121	-35.03	705	20230822	68.65	1540	-22.79	20240306	1100	8.09	20240102	1830	-35.03	20231121	705	68.65	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
5	20240531	131001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	6	2	0.51	101348837	85638	92.20	1184	1214	1168	1539	829	1184	1183.46	0.32	0	-5999	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	913	-19.83	6.04	12	0.11	-60.00	197.00	1830	20231121	-34.97	705	20230822	68.79	1540	-22.73	20240306	1100	8.18	20240102	1830	-34.97	20231121	705	68.79	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
6	20240531	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	4	2	0.34	98127367	82929	89.28	1184	1214	1168	1539	829	1184	1183.27	0.32	0	-5999	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	911	-19.80	6.03	12	0.11	-60.00	197.00	1830	20231121	-35.08	705	20230822	68.51	1540	-22.86	20240306	1100	8.00	20240102	1830	-35.08	20231121	705	68.51	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
7	20240531	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-1	5	-0.08	96364851	81438	87.68	1184	1214	1168	1539	829	1184	1183.29	0.32	0	-5317	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	907	-19.72	6.01	12	0.11	-60.00	197.00	1830	20231121	-35.36	705	20230822	67.80	1540	-23.18	20240306	1100	7.55	20240102	1830	-35.36	20231121	705	67.80	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
8	20240531	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	7	2	0.59	53970966	45350	48.82	1184	1214	1181	1539	829	1184	1190.10	0.32	0	-3757	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	913	-19.85	6.05	12	0.06	-60.00	197.00	1830	20231121	-34.92	705	20230822	68.94	1540	-22.66	20240306	1100	8.27	20240102	1830	-34.92	20231121	705	68.94	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
9	20240531	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	13	2	1.10	10188967	8608	9.27	1184	1197	1181	1539	829	1184	1183.66	0.32	0	-909	1238	1211	1173	1146	1108	1192	1127	77	355	100	710	1	1	76699394	918	-19.95	6.08	12	0.01	-60.00	197.00	1830	20231121	-34.59	705	20230822	69.79	1540	-22.27	20240306	1100	8.82	20240102	1830	-34.59	20231121	705	69.79	20230822	0.09	N	204840	100	76 억		246986	N	N	0	N	00	N
10	20240530	160954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-15	5	-1.25	109468713	92886	41.15	1196	1200	1135	1558	840	1199	1178.53	0.33	0	-5660	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	908	-19.73	6.01	12	0.12	-60.00	197.00	1830	20231121	-35.30	705	20230822	67.94	1540	-23.12	20240306	1100	7.64	20240102	1830	-35.30	20231121	705	67.94	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
11	20240530	150956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-16	5	-1.33	98920065	83968	37.19	1196	1200	1135	1558	840	1199	1178.07	0.33	0	-4257	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	907	-19.72	6.01	12	0.11	-60.00	197.00	1830	20231121	-35.36	705	20230822	67.80	1540	-23.18	20240306	1100	7.55	20240102	1830	-35.36	20231121	705	67.80	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
12	20240530	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-25	5	-2.09	75680759	64179	28.43	1196	1200	1135	1558	840	1199	1179.21	0.33	0	-4236	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	900	-19.57	5.96	12	0.08	-60.00	197.00	1830	20231121	-35.85	705	20230822	66.52	1540	-23.77	20240306	1100	6.73	20240102	1830	-35.85	20231121	705	66.52	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
13	20240530	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-14	5	-1.17	70461282	59746	26.47	1196	1200	1135	1558	840	1199	1179.35	0.33	0	-143	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	909	-19.75	6.02	12	0.08	-60.00	197.00	1830	20231121	-35.25	705	20230822	68.09	1540	-23.05	20240306	1100	7.73	20240102	1830	-35.25	20231121	705	68.09	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
14	20240530	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-16	5	-1.33	60503873	51358	22.75	1196	1199	1135	1558	840	1199	1178.08	0.33	0	-198	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	907	-19.72	6.01	12	0.07	-60.00	197.00	1830	20231121	-35.36	705	20230822	67.80	1540	-23.18	20240306	1100	7.55	20240102	1830	-35.36	20231121	705	67.80	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
15	20240530	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-15	5	-1.25	41853639	35512	15.73	1196	1199	1135	1558	840	1199	1178.58	0.33	0	3582	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	908	-19.73	6.01	12	0.05	-60.00	197.00	1830	20231121	-35.30	705	20230822	67.94	1540	-23.12	20240306	1100	7.64	20240102	1830	-35.30	20231121	705	67.94	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
16	20240530	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-25	5	-2.09	38600311	32755	14.51	1196	1199	1135	1558	840	1199	1178.46	0.33	0	2473	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	900	-19.57	5.96	12	0.04	-60.00	197.00	1830	20231121	-35.85	705	20230822	66.52	1540	-23.77	20240306	1100	6.73	20240102	1830	-35.85	20231121	705	66.52	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
17	20240530	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-4	5	-0.33	21579543	18303	8.11	1196	1199	1135	1558	840	1199	1179.02	0.33	0	3317	1262	1230	1191	1159	1120	1246	1175	77	359	100	710	1	1	76699394	917	-19.92	6.07	12	0.02	-60.00	197.00	1830	20231121	-34.70	705	20230822	69.50	1540	-22.40	20240306	1100	8.64	20240102	1830	-34.70	20231121	705	69.50	20230822	0.09	N	204840	100	76 억		252233	N	N	0	N	00	N
18	20240529	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	32	2	2.74	265521261	224651	207.74	1165	1223	1152	1517	817	1167	1181.92	0.26	0	56485	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	920	-19.98	6.09	12	0.29	-60.00	197.00	1830	20231121	-34.48	705	20230822	70.07	1540	-22.14	20240306	1100	9.00	20240102	1830	-34.48	20231121	705	70.07	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
19	20240529	150947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	31	2	2.66	260363150	220352	203.76	1165	1223	1152	1517	817	1167	1181.58	0.26	0	55047	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	919	-19.97	6.08	12	0.29	-60.00	197.00	1830	20231121	-34.54	705	20230822	69.93	1540	-22.21	20240306	1100	8.91	20240102	1830	-34.54	20231121	705	69.93	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
20	20240529	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	33	2	2.83	243542701	206352	190.82	1165	1223	1152	1517	817	1167	1180.23	0.26	0	54849	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	920	-20.00	6.09	12	0.27	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
21	20240529	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	47	2	4.03	211786804	179951	166.40	1165	1222	1152	1517	817	1167	1176.91	0.26	0	51516	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	931	-20.23	6.16	12	0.23	-60.00	197.00	1830	20231121	-33.66	705	20230822	72.20	1540	-21.17	20240306	1100	10.36	20240102	1830	-33.66	20231121	705	72.20	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
22	20240529	120951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	3	2	0.26	102239711	87682	81.08	1165	1175	1152	1517	817	1167	1166.03	0.26	0	-14755	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	897	-19.50	5.94	12	0.11	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
23	20240529	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	0	3	0.00	80358949	68974	63.78	1165	1175	1152	1517	817	1167	1165.06	0.26	0	-13978	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	895	-19.45	5.92	12	0.09	-60.00	197.00	1830	20231121	-36.23	705	20230822	65.53	1540	-24.22	20240306	1100	6.09	20240102	1830	-36.23	20231121	705	65.53	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
24	20240529	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	-5	5	-0.43	65477469	56222	51.99	1165	1168	1152	1517	817	1167	1164.62	0.26	0	-20408	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	891	-19.37	5.90	12	0.07	-60.00	197.00	1830	20231121	-36.50	705	20230822	64.82	1540	-24.55	20240306	1100	5.64	20240102	1830	-36.50	20231121	705	64.82	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
25	20240529	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	1	2	0.09	49412234	42411	39.22	1165	1168	1152	1517	817	1167	1165.08	0.26	0	-20884	1191	1178	1165	1152	1139	1185	1159	77	350	100	700	1	1	76699394	896	-19.47	5.93	12	0.06	-60.00	197.00	1830	20231121	-36.17	705	20230822	65.67	1540	-24.16	20240306	1100	6.18	20240102	1830	-36.17	20231121	705	65.67	20230822	0.09	N	204840	100	76 억		196519	N	N	0	N	00	N
26	20240528	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	3	2	0.26	125572113	108118	56.26	1163	1178	1152	1513	815	1164	1161.44	0.24	0	8232	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	895	-19.45	5.92	12	0.14	-60.00	197.00	1830	20231121	-36.23	705	20230822	65.53	1540	-24.22	20240306	1100	6.09	20240102	1830	-36.23	20231121	705	65.53	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
27	20240528	150943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-9	5	-0.77	124984209	107613	55.99	1163	1178	1152	1513	815	1164	1161.42	0.24	0	8232	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	886	-19.25	5.86	12	0.14	-60.00	197.00	1830	20231121	-36.89	705	20230822	63.83	1540	-25.00	20240306	1100	5.00	20240102	1830	-36.89	20231121	705	63.83	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
28	20240528	140945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	4	2	0.34	100880041	86854	45.19	1163	1178	1152	1513	815	1164	1161.49	0.24	0	9273	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	896	-19.47	5.93	12	0.11	-60.00	197.00	1830	20231121	-36.17	705	20230822	65.67	1540	-24.16	20240306	1100	6.18	20240102	1830	-36.17	20231121	705	65.67	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
29	20240528	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	-2	5	-0.17	74046413	63791	33.19	1163	1178	1152	1513	815	1164	1160.77	0.24	0	9942	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	891	-19.37	5.90	12	0.08	-60.00	197.00	1830	20231121	-36.50	705	20230822	64.82	1540	-24.55	20240306	1100	5.64	20240102	1830	-36.50	20231121	705	64.82	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
30	20240528	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-3	5	-0.26	61810226	53268	27.72	1163	1178	1152	1513	815	1164	1160.36	0.24	0	8238	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	890	-19.35	5.89	12	0.07	-60.00	197.00	1830	20231121	-36.56	705	20230822	64.68	1540	-24.61	20240306	1100	5.55	20240102	1830	-36.56	20231121	705	64.68	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
31	20240528	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-12	5	-1.03	51875753	44707	23.26	1163	1178	1152	1513	815	1164	1160.35	0.24	0	6126	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	884	-19.20	5.85	12	0.06	-60.00	197.00	1830	20231121	-37.05	705	20230822	63.40	1540	-25.19	20240306	1100	4.73	20240102	1830	-37.05	20231121	705	63.40	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
32	20240528	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-4	5	-0.34	40215053	34626	18.02	1163	1178	1155	1513	815	1164	1161.41	0.24	0	6228	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	890	-19.33	5.89	12	0.05	-60.00	197.00	1830	20231121	-36.61	705	20230822	64.54	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	705	64.54	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
33	20240528	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	14	2	1.20	9057434	7788	4.05	1163	1178	1162	1513	815	1164	1163.00	0.24	0	7046	1221	1192	1167	1138	1113	1207	1153	77	349	100	690	1	1	76699394	904	-19.63	5.98	12	0.01	-60.00	197.00	1830	20231121	-35.63	705	20230822	67.09	1540	-23.51	20240306	1100	7.09	20240102	1830	-35.63	20231121	705	67.09	20230822	0.09	N	204840	100	76 억		186640	N	N	0	N	00	N
34	20240527	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-7	5	-0.60	222431953	191657	333.93	1162	1196	1142	1522	820	1171	1160.57	0.25	0	-3549	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	893	-19.40	5.91	12	0.25	-60.00	197.00	1830	20231121	-36.39	705	20230822	65.11	1540	-24.42	20240306	1100	5.82	20240102	1830	-36.39	20231121	705	65.11	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
35	20240527	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-8	5	-0.68	219318929	188978	329.26	1162	1196	1142	1522	820	1171	1160.55	0.25	0	-3480	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	892	-19.38	5.90	12	0.25	-60.00	197.00	1830	20231121	-36.45	705	20230822	64.96	1540	-24.48	20240306	1100	5.73	20240102	1830	-36.45	20231121	705	64.96	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
36	20240527	140940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1164	-7	5	-0.60	192956915	166082	289.37	1162	1196	1142	1522	820	1171	1161.82	0.25	0	-2316	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	893	-19.40	5.91	12	0.22	-60.00	197.00	1830	20231121	-36.39	705	20230822	65.11	1540	-24.42	20240306	1100	5.82	20240102	1830	-36.39	20231121	705	65.11	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
37	20240527	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-1	5	-0.09	93410310	79728	138.91	1162	1196	1155	1522	820	1171	1171.61	0.25	0	-17012	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	897	-19.50	5.94	12	0.10	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
38	20240527	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1160	-11	5	-0.94	82193300	70112	122.16	1162	1196	1155	1522	820	1171	1172.31	0.25	0	-13052	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	890	-19.33	5.89	12	0.09	-60.00	197.00	1830	20231121	-36.61	705	20230822	64.54	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	705	64.54	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
39	20240527	110940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-2	5	-0.17	68208670	58081	101.20	1162	1196	1155	1522	820	1171	1174.37	0.25	0	-11857	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	897	-19.48	5.93	12	0.08	-60.00	197.00	1830	20231121	-36.12	705	20230822	65.82	1540	-24.09	20240306	1100	6.27	20240102	1830	-36.12	20231121	705	65.82	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
40	20240527	100938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-1	5	-0.09	38554246	32790	57.13	1162	1196	1155	1522	820	1171	1175.79	0.25	0	-8569	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	897	-19.50	5.94	12	0.04	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
41	20240527	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	25	2	2.13	6527642	5586	9.73	1162	1196	1155	1522	820	1171	1168.57	0.25	0	-304	1217	1193	1174	1150	1131	1206	1163	77	351	100	700	1	1	76699394	917	-19.93	6.07	12	0.01	-60.00	197.00	1830	20231121	-34.64	705	20230822	69.65	1540	-22.34	20240306	1100	8.73	20240102	1830	-34.64	20231121	705	69.65	20230822	0.09	N	204840	100	76 억		188422	N	N	0	N	00	N
42	20240524	160847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	0	3	0.00	65683927	56215	37.80	1155	1198	1155	1522	820	1171	1168.44	0.26	0	-8798	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	898	-19.52	5.94	12	0.07	-60.00	197.00	1830	20231121	-36.01	705	20230822	66.10	1540	-23.96	20240306	1100	6.45	20240102	1830	-36.01	20231121	705	66.10	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
43	20240524	150847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	2	2	0.17	64702031	55376	37.24	1155	1198	1155	1522	820	1171	1168.41	0.26	0	-8752	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	900	-19.55	5.95	12	0.07	-60.00	197.00	1830	20231121	-35.90	705	20230822	66.38	1540	-23.83	20240306	1100	6.64	20240102	1830	-35.90	20231121	705	66.38	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
44	20240524	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	1	2	0.09	60084431	51425	34.58	1155	1198	1155	1522	820	1171	1168.39	0.26	0	-7850	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	899	-19.53	5.95	12	0.07	-60.00	197.00	1830	20231121	-35.96	705	20230822	66.24	1540	-23.90	20240306	1100	6.55	20240102	1830	-35.96	20231121	705	66.24	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
45	20240524	130849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-1	5	-0.09	58582465	50140	33.72	1155	1198	1155	1522	820	1171	1168.38	0.26	0	-7593	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	897	-19.50	5.94	12	0.07	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
46	20240524	120851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-1	5	-0.09	45028246	38508	25.90	1155	1198	1155	1522	820	1171	1169.32	0.26	0	-3377	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	897	-19.50	5.94	12	0.05	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
47	20240524	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-2	5	-0.17	31247652	26718	17.97	1155	1198	1155	1522	820	1171	1169.54	0.26	0	-3697	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	897	-19.48	5.93	12	0.03	-60.00	197.00	1830	20231121	-36.12	705	20230822	65.82	1540	-24.09	20240306	1100	6.27	20240102	1830	-36.12	20231121	705	65.82	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
48	20240524	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	9	2	0.77	22589609	19307	12.98	1155	1198	1155	1522	820	1171	1170.02	0.26	0	862	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	905	-19.67	5.99	12	0.03	-60.00	197.00	1830	20231121	-35.52	705	20230822	67.38	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	705	67.38	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
49	20240524	090849	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	2	2	0.17	9562176	8210	5.52	1155	1173	1155	1522	820	1171	1164.70	0.26	0	3260	1221	1195	1168	1142	1115	1209	1156	77	351	100	700	1	1	76699394	900	-19.55	5.95	12	0.01	-60.00	197.00	1830	20231121	-35.90	705	20230822	66.38	1540	-23.83	20240306	1100	6.64	20240102	1830	-35.90	20231121	705	66.38	20230822	0.09	N	204840	100	76 억		197202	N	N	0	N	00	N
50	20240523	160847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-16	5	-1.35	173277286	148626	198.93	1141	1194	1141	1543	831	1187	1165.86	0.25	0	7608	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	898	-19.52	5.94	12	0.19	-60.00	197.00	1830	20231121	-36.01	705	20230822	66.10	1540	-23.96	20240306	1100	6.45	20240102	1830	-36.01	20231121	705	66.10	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
51	20240523	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-7	5	-0.59	167782066	143945	192.66	1141	1194	1141	1543	831	1187	1165.60	0.25	0	8257	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	905	-19.67	5.99	12	0.19	-60.00	197.00	1830	20231121	-35.52	705	20230822	67.38	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	705	67.38	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
52	20240523	140853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-2	5	-0.17	160850345	138049	184.77	1141	1186	1141	1543	831	1187	1165.17	0.25	0	6873	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	909	-19.75	6.02	12	0.18	-60.00	197.00	1830	20231121	-35.25	705	20230822	68.09	1540	-23.05	20240306	1100	7.73	20240102	1830	-35.25	20231121	705	68.09	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
53	20240523	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-21	5	-1.77	142699378	122573	164.06	1141	1186	1141	1543	831	1187	1164.20	0.25	0	7105	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	894	-19.43	5.92	12	0.16	-60.00	197.00	1830	20231121	-36.28	705	20230822	65.39	1540	-24.29	20240306	1100	6.00	20240102	1830	-36.28	20231121	705	65.39	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
54	20240523	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	-21	5	-1.77	111211801	95308	127.56	1141	1186	1141	1543	831	1187	1166.87	0.25	0	-1149	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	894	-19.43	5.92	12	0.12	-60.00	197.00	1830	20231121	-36.28	705	20230822	65.39	1540	-24.29	20240306	1100	6.00	20240102	1830	-36.28	20231121	705	65.39	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
55	20240523	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	-13	5	-1.10	79912620	68466	91.64	1141	1186	1141	1543	831	1187	1167.19	0.25	0	20695	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	900	-19.57	5.96	12	0.09	-60.00	197.00	1830	20231121	-35.85	705	20230822	66.52	1540	-23.77	20240306	1100	6.73	20240102	1830	-35.85	20231121	705	66.52	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
56	20240523	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-17	5	-1.43	54697292	46916	62.79	1141	1186	1141	1543	831	1187	1165.86	0.25	0	14264	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	897	-19.50	5.94	12	0.06	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
57	20240523	090851	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-1	5	-0.08	7972893	6937	9.28	1141	1186	1141	1543	831	1187	1149.33	0.25	0	-1121	1249	1218	1199	1168	1149	1208	1158	77	356	100	710	1	1	76699394	910	-19.77	6.02	12	0.01	-60.00	197.00	1830	20231121	-35.19	705	20230822	68.23	1540	-22.99	20240306	1100	7.82	20240102	1830	-35.19	20231121	705	68.23	20230822	0.09	N	204840	100	76 억		188727	N	N	0	N	00	N
58	20240522	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-14	5	-1.17	89447671	74714	72.87	1230	1230	1180	1561	841	1201	1197.20	0.26	0	-11651	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	910	-19.78	6.03	12	0.10	-60.00	197.00	1830	20231121	-35.14	705	20230822	68.37	1540	-22.92	20240306	1100	7.91	20240102	1830	-35.14	20231121	705	68.37	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
59	20240522	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-7	5	-0.58	87534867	73106	71.30	1230	1230	1180	1561	841	1201	1197.37	0.26	0	-11390	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	916	-19.90	6.06	12	0.10	-60.00	197.00	1830	20231121	-34.75	705	20230822	69.36	1540	-22.47	20240306	1100	8.55	20240102	1830	-34.75	20231121	705	69.36	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
60	20240522	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-7	5	-0.58	80720895	67388	65.73	1230	1230	1180	1561	841	1201	1197.85	0.26	0	-10419	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	916	-19.90	6.06	12	0.09	-60.00	197.00	1830	20231121	-34.75	705	20230822	69.36	1540	-22.47	20240306	1100	8.55	20240102	1830	-34.75	20231121	705	69.36	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
61	20240522	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-3	5	-0.25	59959221	49976	48.74	1230	1230	1180	1561	841	1201	1199.76	0.26	0	-7564	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	919	-19.97	6.08	12	0.07	-60.00	197.00	1830	20231121	-34.54	705	20230822	69.93	1540	-22.21	20240306	1100	8.91	20240102	1830	-34.54	20231121	705	69.93	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
62	20240522	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-1	5	-0.08	54062306	45050	43.94	1230	1230	1180	1561	841	1201	1200.05	0.26	0	-5677	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	920	-20.00	6.09	12	0.06	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
63	20240522	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-3	5	-0.25	38980673	32418	31.62	1230	1230	1190	1561	841	1201	1202.44	0.26	0	-3274	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	919	-19.97	6.08	12	0.04	-60.00	197.00	1830	20231121	-34.54	705	20230822	69.93	1540	-22.21	20240306	1100	8.91	20240102	1830	-34.54	20231121	705	69.93	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
64	20240522	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	6	2	0.50	23584474	19544	19.06	1230	1230	1190	1561	841	1201	1206.74	0.26	0	-8897	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	926	-20.12	6.13	12	0.03	-60.00	197.00	1830	20231121	-34.04	705	20230822	71.21	1540	-21.62	20240306	1100	9.73	20240102	1830	-34.04	20231121	705	71.21	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
65	20240522	090846	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	20	2	1.67	2590276	2142	2.09	1230	1230	1203	1561	841	1201	1209.28	0.26	0	-509	1271	1235	1183	1147	1095	1210	1122	77	360	100	720	1	1	76699394	936	-20.35	6.20	12	0.00	-60.00	197.00	1830	20231121	-33.28	705	20230822	73.19	1540	-20.71	20240306	1100	11.00	20240102	1830	-33.28	20231121	705	73.19	20230822	0.09	N	204840	100	76 억		200222	N	N	0	N	00	N
66	20240521	160833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-19	5	-1.56	122664728	102507	63.77	1219	1219	1131	1586	854	1220	1196.65	0.27	0	-9773	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	921	-20.02	6.10	12	0.13	-60.00	197.00	1830	20231121	-34.37	705	20230822	70.35	1540	-22.01	20240306	1100	9.18	20240102	1830	-34.37	20231121	705	70.35	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
67	20240521	150842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-20	5	-1.64	118583104	99105	61.66	1219	1219	1131	1586	854	1220	1196.54	0.27	0	-8848	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	920	-20.00	6.09	12	0.13	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
68	20240521	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-22	5	-1.80	108298140	90521	56.32	1219	1219	1131	1586	854	1220	1196.39	0.27	0	-6555	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	919	-19.97	6.08	12	0.12	-60.00	197.00	1830	20231121	-34.54	705	20230822	69.93	1540	-22.21	20240306	1100	8.91	20240102	1830	-34.54	20231121	705	69.93	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
69	20240521	130841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-20	5	-1.64	101518699	84858	52.79	1219	1219	1131	1586	854	1220	1196.34	0.27	0	-4610	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	920	-20.00	6.09	12	0.11	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
70	20240521	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-12	5	-0.98	94721166	79194	49.27	1219	1219	1131	1586	854	1220	1196.06	0.27	0	-93	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	927	-20.13	6.13	12	0.10	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	1100	9.82	20240102	1830	-33.99	20231121	705	71.35	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
71	20240521	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-13	5	-1.07	89318115	74712	46.48	1219	1219	1131	1586	854	1220	1195.50	0.27	0	1570	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	926	-20.12	6.13	12	0.10	-60.00	197.00	1830	20231121	-34.04	705	20230822	71.21	1540	-21.62	20240306	1100	9.73	20240102	1830	-34.04	20231121	705	71.21	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
72	20240521	100840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-30	5	-2.46	77647301	64988	40.43	1219	1219	1131	1586	854	1220	1194.79	0.27	0	6338	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	913	-19.83	6.04	12	0.08	-60.00	197.00	1830	20231121	-34.97	705	20230822	68.79	1540	-22.73	20240306	1100	8.18	20240102	1830	-34.97	20231121	705	68.79	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
73	20240521	090837	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-4	5	-0.33	4629657	3801	2.36	1219	1219	1203	1586	854	1220	1218.01	0.27	0	-323	1265	1242	1226	1203	1187	1234	1195	77	366	100	730	1	1	76699394	933	-20.27	6.17	12	0.00	-60.00	197.00	1830	20231121	-33.55	705	20230822	72.48	1540	-21.04	20240306	1100	10.55	20240102	1830	-33.55	20231121	705	72.48	20230822	0.09	N	204840	100	76 억		209487	N	N	0	N	00	N
74	20240517	160842	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	4	2	0.33	75977628	62440	70.83	1217	1226	1207	1580	852	1216	1216.81	0.30	0	6461	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	936	-20.33	6.19	12	0.08	-60.00	197.00	1830	20231121	-33.33	705	20230822	73.05	1540	-20.78	20240306	1100	10.91	20240102	1830	-33.33	20231121	705	73.05	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
75	20240517	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	7	2	0.58	74103828	60900	69.09	1217	1226	1207	1580	852	1216	1216.81	0.30	0	6169	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	938	-20.38	6.21	12	0.08	-60.00	197.00	1830	20231121	-33.17	705	20230822	73.48	1540	-20.58	20240306	1100	11.18	20240102	1830	-33.17	20231121	705	73.48	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
76	20240517	140838	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	1	2	0.08	42439475	34938	39.64	1217	1226	1207	1580	852	1216	1214.71	0.30	0	-11872	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	933	-20.28	6.18	12	0.05	-60.00	197.00	1830	20231121	-33.50	705	20230822	72.62	1540	-20.97	20240306	1100	10.64	20240102	1830	-33.50	20231121	705	72.62	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
77	20240517	130831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	2	2	0.16	33729817	27773	31.51	1217	1226	1210	1580	852	1216	1214.48	0.30	0	-10351	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	934	-20.30	6.18	12	0.04	-60.00	197.00	1830	20231121	-33.44	705	20230822	72.77	1540	-20.91	20240306	1100	10.73	20240102	1830	-33.44	20231121	705	72.77	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
78	20240517	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	1	2	0.08	31352378	25820	29.29	1217	1226	1210	1580	852	1216	1214.27	0.30	0	-9458	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	933	-20.28	6.18	12	0.03	-60.00	197.00	1830	20231121	-33.50	705	20230822	72.62	1540	-20.97	20240306	1100	10.64	20240102	1830	-33.50	20231121	705	72.62	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
79	20240517	110832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	2	2	0.16	19903642	16385	18.59	1217	1226	1211	1580	852	1216	1214.75	0.30	0	-4624	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	934	-20.30	6.18	12	0.02	-60.00	197.00	1830	20231121	-33.44	705	20230822	72.77	1540	-20.91	20240306	1100	10.73	20240102	1830	-33.44	20231121	705	72.77	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
80	20240517	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-4	5	-0.33	11192870	9200	10.44	1217	1226	1211	1580	852	1216	1216.62	0.30	0	-2888	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	930	-20.20	6.15	12	0.01	-60.00	197.00	1830	20231121	-33.77	705	20230822	71.91	1540	-21.30	20240306	1100	10.18	20240102	1830	-33.77	20231121	705	71.91	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
81	20240517	090832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	9	2	0.74	4237477	3482	3.95	1217	1226	1216	1580	852	1216	1216.97	0.30	0	-584	1242	1228	1214	1200	1186	1236	1208	77	364	100	720	1	1	76699394	940	-20.42	6.22	12	0.00	-60.00	197.00	1830	20231121	-33.06	705	20230822	73.76	1540	-20.45	20240306	1100	11.36	20240102	1830	-33.06	20231121	705	73.76	20230822	0.09	N	204840	100	76 억		229633	N	N	0	N	00	N
82	20240516	160825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	5	2	0.41	106646136	88148	49.23	1211	1228	1200	1574	848	1211	1209.85	0.33	0	-18199	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	933	-20.27	6.17	12	0.11	-60.00	197.00	1830	20231121	-33.55	705	20230822	72.48	1540	-21.04	20240306	1100	10.55	20240102	1830	-33.55	20231121	705	72.48	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
83	20240516	150824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	5	2	0.41	85008424	70266	39.24	1211	1228	1200	1574	848	1211	1209.81	0.33	0	-17977	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	933	-20.27	6.17	12	0.09	-60.00	197.00	1830	20231121	-33.55	705	20230822	72.48	1540	-21.04	20240306	1100	10.55	20240102	1830	-33.55	20231121	705	72.48	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
84	20240516	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-1	5	-0.08	75436728	62386	34.84	1211	1228	1200	1574	848	1211	1209.19	0.33	0	-17553	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	928	-20.17	6.14	12	0.08	-60.00	197.00	1830	20231121	-33.88	705	20230822	71.63	1540	-21.43	20240306	1100	10.00	20240102	1830	-33.88	20231121	705	71.63	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
85	20240516	130825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-3	5	-0.25	67994610	56232	31.40	1211	1228	1200	1574	848	1211	1209.18	0.33	0	-12672	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	927	-20.13	6.13	12	0.07	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	1100	9.82	20240102	1830	-33.99	20231121	705	71.35	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
86	20240516	120823	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-3	5	-0.25	59177863	48906	27.31	1211	1228	1200	1574	848	1211	1210.03	0.33	0	-11743	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	927	-20.13	6.13	12	0.06	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	1100	9.82	20240102	1830	-33.99	20231121	705	71.35	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
87	20240516	110821	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-2	5	-0.17	49478187	40835	22.80	1211	1228	1203	1574	848	1211	1211.66	0.33	0	-12712	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	927	-20.15	6.14	12	0.05	-60.00	197.00	1830	20231121	-33.93	705	20230822	71.49	1540	-21.49	20240306	1100	9.91	20240102	1830	-33.93	20231121	705	71.49	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
88	20240516	100825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	5	2	0.41	31130346	25626	14.31	1211	1228	1204	1574	848	1211	1214.80	0.33	0	-11710	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	933	-20.27	6.17	12	0.03	-60.00	197.00	1830	20231121	-33.55	705	20230822	72.48	1540	-21.04	20240306	1100	10.55	20240102	1830	-33.55	20231121	705	72.48	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
89	20240516	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	16	2	1.32	3792372	3093	1.73	1211	1228	1211	1574	848	1211	1226.11	0.33	0	-1480	1238	1224	1206	1192	1174	1231	1199	77	363	100	720	1	1	76699394	941	-20.45	6.23	12	0.00	-60.00	197.00	1830	20231121	-32.95	705	20230822	74.04	1540	-20.32	20240306	1100	11.55	20240102	1830	-32.95	20231121	705	74.04	20230822	0.09	N	204840	100	76 억		250526	N	N	0	N	00	N
90	20240514	160834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	9	2	0.75	214497461	178864	130.54	1202	1220	1188	1562	842	1202	1199.22	0.27	0	44210	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	929	-20.18	6.15	12	0.23	-60.00	197.00	1830	20231121	-33.83	705	20230822	71.77	1540	-21.36	20240306	1100	10.09	20240102	1830	-33.83	20231121	705	71.77	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
91	20240514	150836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	16	2	1.33	208667184	174055	127.03	1202	1220	1188	1562	842	1202	1198.86	0.27	0	43619	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	934	-20.30	6.18	12	0.23	-60.00	197.00	1830	20231121	-33.44	705	20230822	72.77	1540	-20.91	20240306	1100	10.73	20240102	1830	-33.44	20231121	705	72.77	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
92	20240514	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	6	2	0.50	155457198	130172	95.00	1202	1214	1188	1562	842	1202	1194.24	0.27	0	17205	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	927	-20.13	6.13	12	0.17	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	1100	9.82	20240102	1830	-33.99	20231121	705	71.35	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
93	20240514	130836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	1	2	0.08	145151369	121615	88.76	1202	1214	1188	1562	842	1202	1193.53	0.27	0	12255	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	923	-20.05	6.11	12	0.16	-60.00	197.00	1830	20231121	-34.26	705	20230822	70.64	1540	-21.88	20240306	1100	9.36	20240102	1830	-34.26	20231121	705	70.64	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
94	20240514	120833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-7	5	-0.58	139073821	116550	85.06	1202	1214	1188	1562	842	1202	1193.25	0.27	0	10847	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	917	-19.92	6.07	12	0.15	-60.00	197.00	1830	20231121	-34.70	705	20230822	69.50	1540	-22.40	20240306	1100	8.64	20240102	1830	-34.70	20231121	705	69.50	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
95	20240514	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-12	5	-1.00	94283850	78903	57.58	1202	1214	1189	1562	842	1202	1194.93	0.27	0	85	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	913	-19.83	6.04	12	0.10	-60.00	197.00	1830	20231121	-34.97	705	20230822	68.79	1540	-22.73	20240306	1100	8.18	20240102	1830	-34.97	20231121	705	68.79	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
96	20240514	100831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-8	5	-0.67	51660380	43136	31.48	1202	1214	1194	1562	842	1202	1197.62	0.27	0	3999	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	916	-19.90	6.06	12	0.06	-60.00	197.00	1830	20231121	-34.75	705	20230822	69.36	1540	-22.47	20240306	1100	8.55	20240102	1830	-34.75	20231121	705	69.36	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
97	20240514	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	12	2	1.00	6604751	5455	3.98	1202	1214	1200	1562	842	1202	1210.77	0.27	0	-4312	1249	1225	1211	1187	1173	1218	1180	77	360	100	720	1	1	76699394	931	-20.23	6.16	12	0.01	-60.00	197.00	1830	20231121	-33.66	705	20230822	72.20	1540	-21.17	20240306	1100	10.36	20240102	1830	-33.66	20231121	705	72.20	20230822	0.09	N	204840	100	76 억		205738	N	N	0	N	00	N
98	20240513	160831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-23	5	-1.88	164974475	137019	169.84	1235	1235	1197	1592	858	1225	1204.03	0.30	0	-20797	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	922	-20.03	6.10	12	0.18	-60.00	197.00	1830	20231121	-34.32	705	20230822	70.50	1540	-21.95	20240306	1100	9.27	20240102	1830	-34.32	20231121	705	70.50	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
99	20240513	150834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-17	5	-1.39	161294800	133961	166.05	1235	1235	1197	1592	858	1225	1204.04	0.30	0	-20645	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	927	-20.13	6.13	12	0.17	-60.00	197.00	1830	20231121	-33.99	705	20230822	71.35	1540	-21.56	20240306	1100	9.82	20240102	1830	-33.99	20231121	705	71.35	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
100	20240513	140834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-25	5	-2.04	139496539	115816	143.56	1235	1235	1197	1592	858	1225	1204.47	0.30	0	-26546	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	920	-20.00	6.09	12	0.15	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
101	20240513	130827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-25	5	-2.04	95796403	79355	98.36	1235	1235	1200	1592	858	1225	1207.19	0.30	0	-27243	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	920	-20.00	6.09	12	0.10	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
102	20240513	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-23	5	-1.88	69299496	57285	71.01	1235	1235	1202	1592	858	1225	1209.73	0.30	0	-23373	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	922	-20.03	6.10	12	0.07	-60.00	197.00	1830	20231121	-34.32	705	20230822	70.50	1540	-21.95	20240306	1100	9.27	20240102	1830	-34.32	20231121	705	70.50	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
103	20240513	110830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-18	5	-1.47	45695109	37691	46.72	1235	1235	1206	1592	858	1225	1212.36	0.30	0	-19645	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	926	-20.12	6.13	12	0.05	-60.00	197.00	1830	20231121	-34.04	705	20230822	71.21	1540	-21.62	20240306	1100	9.73	20240102	1830	-34.04	20231121	705	71.21	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
104	20240513	100830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-4	5	-0.33	19659315	16168	20.04	1235	1235	1210	1592	858	1225	1215.94	0.30	0	-6113	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	936	-20.35	6.20	12	0.02	-60.00	197.00	1830	20231121	-33.28	705	20230822	73.19	1540	-20.71	20240306	1100	11.00	20240102	1830	-33.28	20231121	705	73.19	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
105	20240513	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-3	5	-0.24	1407104	1146	1.42	1235	1235	1222	1592	858	1225	1227.84	0.30	0	285	1240	1232	1226	1218	1212	1236	1222	77	367	100	730	1	1	76699394	937	-20.37	6.20	12	0.00	-60.00	197.00	1830	20231121	-33.22	705	20230822	73.33	1540	-20.65	20240306	1100	11.09	20240102	1830	-33.22	20231121	705	73.33	20230822	0.09	N	204840	100	76 억		226572	N	N	0	N	00	N
106	20240510	160807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-1	5	-0.08	98802365	80658	142.12	1223	1234	1220	1593	859	1226	1224.95	0.30	0	-6481	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	940	-20.42	6.22	12	0.11	-60.00	197.00	1830	20231121	-33.06	705	20230822	73.76	1540	-20.45	20240306	1100	11.36	20240102	1830	-33.06	20231121	705	73.76	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
107	20240510	150812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-2	5	-0.16	93308646	76170	134.22	1223	1234	1220	1593	859	1226	1225.01	0.30	0	-6016	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	939	-20.40	6.21	12	0.10	-60.00	197.00	1830	20231121	-33.11	705	20230822	73.62	1540	-20.52	20240306	1100	11.27	20240102	1830	-33.11	20231121	705	73.62	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
108	20240510	140817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	2	2	0.16	78308583	63923	112.64	1223	1234	1220	1593	859	1226	1225.05	0.30	0	-1758	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	942	-20.47	6.23	12	0.08	-60.00	197.00	1830	20231121	-32.90	705	20230822	74.18	1540	-20.26	20240306	1100	11.64	20240102	1830	-32.90	20231121	705	74.18	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
109	20240510	130809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-3	5	-0.24	74532283	60843	107.21	1223	1234	1220	1593	859	1226	1224.99	0.30	0	-1523	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	938	-20.38	6.21	12	0.08	-60.00	197.00	1830	20231121	-33.17	705	20230822	73.48	1540	-20.58	20240306	1100	11.18	20240102	1830	-33.17	20231121	705	73.48	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
110	20240510	120805	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	3	2	0.24	66930557	54642	96.28	1223	1234	1220	1593	859	1226	1224.89	0.30	0	-1307	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	943	-20.48	6.24	12	0.07	-60.00	197.00	1830	20231121	-32.84	705	20230822	74.33	1540	-20.19	20240306	1100	11.73	20240102	1830	-32.84	20231121	705	74.33	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
111	20240510	110809	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	3	2	0.24	21248166	17298	30.48	1223	1234	1221	1593	859	1226	1228.36	0.30	0	-3667	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	943	-20.48	6.24	12	0.02	-60.00	197.00	1830	20231121	-32.84	705	20230822	74.33	1540	-20.19	20240306	1100	11.73	20240102	1830	-32.84	20231121	705	74.33	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
112	20240510	100807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	2	2	0.16	11864496	9673	17.04	1223	1234	1221	1593	859	1226	1226.56	0.30	0	-2227	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	942	-20.47	6.23	12	0.01	-60.00	197.00	1830	20231121	-32.90	705	20230822	74.18	1540	-20.26	20240306	1100	11.64	20240102	1830	-32.90	20231121	705	74.18	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
113	20240510	090810	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	2	2	0.16	4378075	3583	6.31	1223	1228	1221	1593	859	1226	1221.90	0.30	0	259	1244	1234	1230	1220	1216	1233	1219	77	367	100	730	1	1	76699394	942	-20.47	6.23	12	0.00	-60.00	197.00	1830	20231121	-32.90	705	20230822	74.18	1540	-20.26	20240306	1100	11.64	20240102	1830	-32.90	20231121	705	74.18	20230822	0.09	N	204840	100	76 억		233052	N	N	0	N	00	N
114	20240509	160824	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-2	5	-0.16	69827387	56751	51.30	1229	1240	1226	1596	860	1228	1230.50	0.31	0	-2517	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	940	-20.43	6.22	12	0.07	-60.00	197.00	1830	20231121	-33.01	705	20230822	73.90	1540	-20.39	20240306	1100	11.45	20240102	1830	-33.01	20231121	705	73.90	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
115	20240509	150825	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	2	2	0.16	62659005	50905	46.01	1229	1240	1226	1596	860	1228	1230.90	0.31	0	-2481	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	943	-20.50	6.24	12	0.07	-60.00	197.00	1830	20231121	-32.79	705	20230822	74.47	1540	-20.13	20240306	1100	11.82	20240102	1830	-32.79	20231121	705	74.47	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
116	20240509	140735	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	5	2	0.41	55944716	45444	41.08	1229	1240	1227	1596	860	1228	1231.07	0.31	0	-774	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	946	-20.55	6.26	12	0.06	-60.00	197.00	1830	20231121	-32.62	705	20230822	74.89	1540	-19.94	20240306	1100	12.09	20240102	1830	-32.62	20231121	705	74.89	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
117	20240509	130810	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	9	2	0.73	49955287	40594	36.69	1229	1240	1227	1596	860	1228	1230.61	0.31	0	3	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	949	-20.62	6.28	12	0.05	-60.00	197.00	1830	20231121	-32.40	705	20230822	75.46	1540	-19.68	20240306	1100	12.45	20240102	1830	-32.40	20231121	705	75.46	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
118	20240509	120810	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	2	2	0.16	30065200	24429	22.08	1229	1240	1228	1596	860	1228	1230.72	0.31	0	-4891	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	943	-20.50	6.24	12	0.03	-60.00	197.00	1830	20231121	-32.79	705	20230822	74.47	1540	-20.13	20240306	1100	11.82	20240102	1830	-32.79	20231121	705	74.47	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
119	20240509	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	2	2	0.16	17831778	14477	13.09	1229	1240	1228	1596	860	1228	1231.73	0.31	0	-4906	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	943	-20.50	6.24	12	0.02	-60.00	197.00	1830	20231121	-32.79	705	20230822	74.47	1540	-20.13	20240306	1100	11.82	20240102	1830	-32.79	20231121	705	74.47	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
120	20240509	100801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	7	2	0.57	12221628	9918	8.96	1229	1240	1228	1596	860	1228	1232.27	0.31	0	-3963	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	947	-20.58	6.27	12	0.01	-60.00	197.00	1830	20231121	-32.51	705	20230822	75.18	1540	-19.81	20240306	1100	12.27	20240102	1830	-32.51	20231121	705	75.18	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
121	20240509	090757	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	11	2	0.90	3572602	2905	2.63	1229	1240	1228	1596	860	1228	1229.81	0.31	0	-1900	1266	1246	1231	1211	1196	1257	1222	77	368	100	730	1	1	76699394	950	-20.65	6.29	12	0.00	-60.00	197.00	1830	20231121	-32.30	705	20230822	75.74	1540	-19.55	20240306	1100	12.64	20240102	1830	-32.30	20231121	705	75.74	20230822	0.09	N	204840	100	76 억		235569	N	N	0	N	00	N
122	20240508	160752	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	3	2	0.24	135839279	110632	75.20	1224	1251	1216	1592	858	1225	1227.85	0.25	0	47534	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	942	-20.47	6.23	12	0.14	-60.00	197.00	1830	20231121	-32.90	705	20230822	74.18	1540	-20.26	20240306	1100	11.64	20240102	1830	-32.90	20231121	705	74.18	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
123	20240508	150758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	1	2	0.08	126535143	103052	70.05	1224	1251	1216	1592	858	1225	1227.88	0.25	0	47221	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	940	-20.43	6.22	12	0.13	-60.00	197.00	1830	20231121	-33.01	705	20230822	73.90	1540	-20.39	20240306	1100	11.45	20240102	1830	-33.01	20231121	705	73.90	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
124	20240508	140751	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	5	2	0.41	121047405	98577	67.01	1224	1251	1216	1592	858	1225	1227.95	0.25	0	47221	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	943	-20.50	6.24	12	0.13	-60.00	197.00	1830	20231121	-32.79	705	20230822	74.47	1540	-20.13	20240306	1100	11.82	20240102	1830	-32.79	20231121	705	74.47	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
125	20240508	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	9	2	0.73	114386655	93143	63.31	1224	1251	1216	1592	858	1225	1228.08	0.25	0	47221	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	946	-20.57	6.26	12	0.12	-60.00	197.00	1830	20231121	-32.57	705	20230822	75.04	1540	-19.87	20240306	1100	12.18	20240102	1830	-32.57	20231121	705	75.04	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
126	20240508	120748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	17	2	1.39	100509990	81862	55.64	1224	1251	1216	1592	858	1225	1227.80	0.25	0	41849	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	953	-20.70	6.30	12	0.11	-60.00	197.00	1830	20231121	-32.13	705	20230822	76.17	1540	-19.35	20240306	1100	12.91	20240102	1830	-32.13	20231121	705	76.17	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
127	20240508	110827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	5	2	0.41	79247098	64659	43.95	1224	1238	1216	1592	858	1225	1225.62	0.25	0	36197	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	943	-20.50	6.24	12	0.08	-60.00	197.00	1830	20231121	-32.79	705	20230822	74.47	1540	-20.13	20240306	1100	11.82	20240102	1830	-32.79	20231121	705	74.47	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
128	20240508	100758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	3	2	0.24	63369295	51723	35.16	1224	1238	1216	1592	858	1225	1225.17	0.25	0	28567	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	942	-20.47	6.23	12	0.07	-60.00	197.00	1830	20231121	-32.90	705	20230822	74.18	1540	-20.26	20240306	1100	11.64	20240102	1830	-32.90	20231121	705	74.18	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
129	20240508	090800	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-6	5	-0.49	45553472	37193	25.28	1224	1231	1216	1592	858	1225	1224.79	0.25	0	27525	1283	1254	1237	1208	1191	1245	1199	77	367	100	730	1	1	76699394	935	-20.32	6.19	12	0.05	-60.00	197.00	1830	20231121	-33.39	705	20230822	72.91	1540	-20.84	20240306	1100	10.82	20240102	1830	-33.39	20231121	705	72.91	20230822	0.09	N	204840	100	76 억		188035	N	N	0	N	00	N
130	20240503	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-34	5	-2.70	170585487	138078	90.58	1256	1257	1221	1638	882	1260	1235.43	0.28	0	-5697	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	940	-20.43	6.22	12	0.18	-60.00	197.00	1830	20231121	-33.01	705	20230427	73.90	1540	-20.39	20240306	1100	11.45	20240102	1830	-33.01	20231121	705	73.90	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
131	20240503	150814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-27	5	-2.14	159220995	128821	84.51	1256	1257	1221	1638	882	1260	1235.99	0.28	0	-5757	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	946	-20.55	6.26	12	0.17	-60.00	197.00	1830	20231121	-32.62	705	20230427	74.89	1540	-19.94	20240306	1100	12.09	20240102	1830	-32.62	20231121	705	74.89	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
132	20240503	140814	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-37	5	-2.94	148725311	120258	78.89	1256	1257	1221	1638	882	1260	1236.72	0.28	0	-7896	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	938	-20.38	6.21	12	0.16	-60.00	197.00	1830	20231121	-33.17	705	20230427	73.48	1540	-20.58	20240306	1100	11.18	20240102	1830	-33.17	20231121	705	73.48	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
133	20240503	130815	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-26	5	-2.06	140828547	113815	74.66	1256	1257	1230	1638	882	1260	1237.35	0.28	0	-7907	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	946	-20.57	6.26	12	0.15	-60.00	197.00	1830	20231121	-32.57	705	20230427	75.04	1540	-19.87	20240306	1100	12.18	20240102	1830	-32.57	20231121	705	75.04	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
134	20240503	120812	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-25	5	-1.98	68414730	55101	36.15	1256	1257	1230	1638	882	1260	1241.62	0.28	0	-13396	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	947	-20.58	6.27	12	0.07	-60.00	197.00	1830	20231121	-32.51	705	20230427	75.18	1540	-19.81	20240306	1100	12.27	20240102	1830	-32.51	20231121	705	75.18	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
135	20240503	110811	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-20	5	-1.59	46236505	37160	24.38	1256	1257	1238	1638	882	1260	1244.25	0.28	0	-8792	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	951	-20.67	6.29	12	0.05	-60.00	197.00	1830	20231121	-32.24	705	20230427	75.89	1540	-19.48	20240306	1100	12.73	20240102	1830	-32.24	20231121	705	75.89	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
136	20240503	100806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-20	5	-1.59	33291586	26753	17.55	1256	1257	1238	1638	882	1260	1244.41	0.28	0	-6455	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	951	-20.67	6.29	12	0.03	-60.00	197.00	1830	20231121	-32.24	705	20230427	75.89	1540	-19.48	20240306	1100	12.73	20240102	1830	-32.24	20231121	705	75.89	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
137	20240503	090807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-3	5	-0.24	2973034	2384	1.56	1256	1257	1240	1638	882	1260	1247.08	0.28	0	-381	1328	1293	1275	1240	1222	1285	1232	77	378	100	750	1	1	76699394	964	-20.95	6.38	12	0.00	-60.00	197.00	1830	20231121	-31.31	705	20230427	78.30	1540	-18.38	20240306	1100	14.27	20240102	1830	-31.31	20231121	705	78.30	20230822	0.09	N	204840	100	76 억		213102	N	N	0	N	00	N
138	20240502	160801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-36	5	-2.78	193254374	152108	89.50	1310	1310	1257	1684	908	1296	1270.74	0.32	0	-32595	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	966	-21.00	6.40	12	0.20	-60.00	197.00	1830	20231121	-31.15	704	20230425	78.98	1540	-18.18	20240306	1100	14.55	20240102	1830	-31.15	20231121	705	78.72	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
139	20240502	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-31	5	-2.39	182302926	143417	84.38	1310	1310	1258	1684	908	1296	1271.14	0.32	0	-31802	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	970	-21.08	6.42	12	0.19	-60.00	197.00	1830	20231121	-30.87	704	20230425	79.69	1540	-17.86	20240306	1100	15.00	20240102	1830	-30.87	20231121	705	79.43	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
140	20240502	140802	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-31	5	-2.39	138013869	108341	63.75	1310	1310	1263	1684	908	1296	1273.88	0.32	0	-21545	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	970	-21.08	6.42	12	0.14	-60.00	197.00	1830	20231121	-30.87	704	20230425	79.69	1540	-17.86	20240306	1100	15.00	20240102	1830	-30.87	20231121	705	79.43	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
141	20240502	130759	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-21	5	-1.62	129936576	101977	60.00	1310	1310	1263	1684	908	1296	1274.18	0.32	0	-18295	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	978	-21.25	6.47	12	0.13	-60.00	197.00	1830	20231121	-30.33	704	20230425	81.11	1540	-17.21	20240306	1100	15.91	20240102	1830	-30.33	20231121	705	80.85	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
142	20240502	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-26	5	-2.01	124616799	97786	57.54	1310	1310	1263	1684	908	1296	1274.38	0.32	0	-17360	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	974	-21.17	6.45	12	0.13	-60.00	197.00	1830	20231121	-30.60	704	20230425	80.40	1540	-17.53	20240306	1100	15.45	20240102	1830	-30.60	20231121	705	80.14	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
143	20240502	110757	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-18	5	-1.39	86724955	67900	39.95	1310	1310	1265	1684	908	1296	1277.25	0.32	0	-13917	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	980	-21.30	6.49	12	0.09	-60.00	197.00	1830	20231121	-30.16	704	20230425	81.53	1540	-17.01	20240306	1100	16.18	20240102	1830	-30.16	20231121	705	81.28	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
144	20240502	100755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-19	5	-1.47	76062999	59514	35.02	1310	1310	1265	1684	908	1296	1278.07	0.32	0	-13133	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	979	-21.28	6.48	12	0.08	-60.00	197.00	1830	20231121	-30.22	704	20230425	81.39	1540	-17.08	20240306	1100	16.09	20240102	1830	-30.22	20231121	705	81.13	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N
145	20240502	090755	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	9	2	0.69	6258489	4811	2.83	1310	1310	1290	1684	908	1296	1300.87	0.32	0	-4146	1371	1333	1304	1266	1237	1352	1285	77	388	100	770	1	1	76699394	1001	-21.75	6.62	12	0.01	-60.00	197.00	1830	20231121	-28.69	704	20230425	85.37	1540	-15.26	20240306	1100	18.64	20240102	1830	-28.69	20231121	705	85.11	20230822	0.09	N	204840	100	76 억		245608	N	N	0	N	00	N