KissMeData/131220/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	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	40	2	0.70	61608110	10843	81.62	5670	5730	5650	7380	3980	5680	5681.83	0.78	0	1150	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	426	11.09	1.03	12	0.15	516.00	5569.00	7340	20230525	-22.07	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
3	20240531	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	58583280	10312	77.62	5670	5730	5650	7380	3980	5680	5681.08	0.78	0	1152	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	423	11.01	1.02	12	0.14	516.00	5569.00	7340	20230525	-22.62	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7320	-22.40	20230609	5610	1.25	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
4	20240531	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	40	2	0.70	55928790	9845	74.11	5670	5730	5650	7380	3980	5680	5680.93	0.78	0	1152	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	426	11.09	1.03	12	0.13	516.00	5569.00	7340	20230525	-22.07	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
5	20240531	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	40	2	0.70	46969550	8273	62.27	5670	5730	5650	7380	3980	5680	5677.45	0.78	0	1152	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	426	11.09	1.03	12	0.11	516.00	5569.00	7340	20230525	-22.07	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
6	20240531	120859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	50	2	0.88	42462440	7482	56.32	5670	5730	5650	7380	3980	5680	5675.28	0.78	0	1152	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	427	11.10	1.03	12	0.10	516.00	5569.00	7340	20230525	-21.93	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7320	-21.72	20230609	5610	2.14	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
7	20240531	110854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	30	2	0.53	39267480	6923	52.11	5670	5710	5650	7380	3980	5680	5672.03	0.78	0	1152	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	426	11.07	1.03	12	0.09	516.00	5569.00	7340	20230525	-22.21	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
8	20240531	100853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-20	5	-0.35	23133650	4084	30.74	5670	5690	5650	7380	3980	5680	5664.46	0.78	0	-68	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	422	10.97	1.02	12	0.05	516.00	5569.00	7340	20230525	-22.89	5610	20240524	0.89	6930	-18.33	20240509	5610	0.89	20240524	7320	-22.68	20230609	5610	0.89	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
9	20240531	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	4887600	862	6.49	5670	5680	5670	7380	3980	5680	5670.07	0.78	0	-105	5726	5702	5686	5662	5646	5695	5655	37	1700	500	4080	10	1	7454490	423	11.01	1.02	12	0.01	516.00	5569.00	7340	20230525	-22.62	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7320	-22.40	20230609	5610	1.25	20240524	2.37	N	131220	500	37 억		57845	N	N	0	N	00	N
10	20240530	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-30	5	-0.53	75260200	13241	110.48	5700	5710	5670	7420	4000	5710	5683.88	0.79	0	-1006	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	423	11.01	1.02	12	0.18	516.00	5569.00	7660	20230523	-25.85	5610	20240524	1.25	6930	-18.04	20240509	5610	1.25	20240524	7320	-22.40	20230609	5610	1.25	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
11	20240530	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	64613950	11366	94.84	5700	5710	5670	7420	4000	5710	5684.85	0.79	0	-1009	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.15	516.00	5569.00	7660	20230523	-25.59	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
12	20240530	140849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	48218220	8489	70.83	5700	5710	5670	7420	4000	5710	5680.08	0.79	0	-699	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.11	516.00	5569.00	7660	20230523	-25.59	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
13	20240530	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	46250340	8142	67.93	5700	5710	5670	7420	4000	5710	5680.46	0.79	0	-699	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.11	516.00	5569.00	7660	20230523	-25.59	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
14	20240530	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	43947050	7737	64.56	5700	5710	5670	7420	4000	5710	5680.12	0.79	0	-676	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.10	516.00	5569.00	7660	20230523	-25.59	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
15	20240530	110849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-10	5	-0.18	20578130	3619	30.20	5700	5710	5670	7420	4000	5710	5686.14	0.79	0	-665	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	425	11.05	1.02	12	0.05	516.00	5569.00	7660	20230523	-25.59	5610	20240524	1.60	6930	-17.75	20240509	5610	1.60	20240524	7320	-22.13	20230609	5610	1.60	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
16	20240530	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-40	5	-0.70	15726570	2767	23.09	5700	5710	5670	7420	4000	5710	5683.62	0.79	0	-165	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	423	10.99	1.02	12	0.04	516.00	5569.00	7660	20230523	-25.98	5610	20240524	1.07	6930	-18.18	20240509	5610	1.07	20240524	7320	-22.54	20230609	5610	1.07	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
17	20240530	090850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	0	3	0.00	1653940	290	2.42	5700	5710	5700	7420	4000	5710	5703.24	0.79	0	-132	5843	5776	5743	5676	5643	5760	5660	37	1710	500	4110	10	1	7454490	426	11.07	1.03	12	0.00	516.00	5569.00	7660	20230523	-25.46	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.37	N	131220	500	37 억		58853	N	N	0	N	00	N
18	20240529	160842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-90	5	-1.55	67686770	11810	142.91	5780	5810	5710	7540	4060	5800	5731.31	0.83	0	-3101	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	426	11.07	1.03	12	0.16	516.00	5569.00	7660	20230523	-25.46	5610	20240524	1.78	6930	-17.60	20240509	5610	1.78	20240524	7320	-21.99	20230609	5610	1.78	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
19	20240529	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-50	5	-0.86	61590520	10743	130.00	5780	5810	5710	7540	4060	5800	5733.08	0.83	0	-3106	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	429	11.14	1.03	12	0.14	516.00	5569.00	7660	20230523	-24.93	5610	20240524	2.50	6930	-17.03	20240509	5610	2.50	20240524	7320	-21.45	20230609	5610	2.50	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
20	20240529	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	61429990	10715	129.66	5780	5810	5710	7540	4060	5800	5733.08	0.83	0	-3106	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	429	11.16	1.03	12	0.14	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
21	20240529	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-80	5	-1.38	43595010	7612	92.11	5780	5810	5710	7540	4060	5800	5727.14	0.83	0	-1247	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	426	11.09	1.03	12	0.10	516.00	5569.00	7660	20230523	-25.33	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
22	20240529	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-60	5	-1.03	42005630	7334	88.75	5780	5810	5710	7540	4060	5800	5727.52	0.83	0	-992	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	428	11.12	1.03	12	0.10	516.00	5569.00	7660	20230523	-25.07	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7320	-21.58	20230609	5610	2.32	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
23	20240529	110844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-80	5	-1.38	37064890	6470	78.29	5780	5810	5710	7540	4060	5800	5728.73	0.83	0	-610	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	426	11.09	1.03	12	0.09	516.00	5569.00	7660	20230523	-25.33	5610	20240524	1.96	6930	-17.46	20240509	5610	1.96	20240524	7320	-21.86	20230609	5610	1.96	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
24	20240529	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-30	5	-0.52	17667680	3081	37.28	5780	5810	5710	7540	4060	5800	5734.40	0.83	0	-427	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	430	11.18	1.04	12	0.04	516.00	5569.00	7660	20230523	-24.67	5610	20240524	2.85	6930	-16.74	20240509	5610	2.85	20240524	7320	-21.17	20230609	5610	2.85	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
25	20240529	090839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-10	5	-0.17	832190	144	1.74	5780	5810	5760	7540	4060	5800	5779.10	0.83	0	-36	5860	5830	5780	5750	5700	5845	5765	37	1740	500	4170	10	1	7454490	432	11.22	1.04	12	0.00	516.00	5569.00	7660	20230523	-24.41	5610	20240524	3.21	6930	-16.45	20240509	5610	3.21	20240524	7320	-20.90	20230609	5610	3.21	20240524	2.36	N	131220	500	37 억		61776	N	N	0	N	00	N
26	20240528	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	60	2	1.05	47568680	8264	70.07	5760	5810	5730	7460	4020	5740	5756.08	0.84	0	-924	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	432	11.24	1.04	12	0.11	516.00	5569.00	7660	20230523	-24.28	5610	20240524	3.39	6930	-16.31	20240509	5610	3.39	20240524	7320	-20.77	20230609	5610	3.39	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
27	20240528	150839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	45766480	7953	67.43	5760	5810	5730	7460	4020	5740	5754.62	0.84	0	-919	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	429	11.16	1.03	12	0.11	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
28	20240528	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	0	3	0.00	42192770	7331	62.16	5760	5810	5730	7460	4020	5740	5755.39	0.84	0	-904	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	428	11.12	1.03	12	0.10	516.00	5569.00	7660	20230523	-25.07	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7320	-21.58	20230609	5610	2.32	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
29	20240528	130837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	35909120	6238	52.89	5760	5810	5730	7460	4020	5740	5756.51	0.84	0	-293	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	429	11.16	1.03	12	0.08	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
30	20240528	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	32608810	5664	48.02	5760	5810	5740	7460	4020	5740	5757.21	0.84	0	-19	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	429	11.16	1.03	12	0.08	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
31	20240528	110822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	50	2	0.87	20875000	3623	30.72	5760	5810	5740	7460	4020	5740	5761.80	0.84	0	-149	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	432	11.22	1.04	12	0.05	516.00	5569.00	7660	20230523	-24.41	5610	20240524	3.21	6930	-16.45	20240509	5610	3.21	20240524	7320	-20.90	20230609	5610	3.21	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
32	20240528	100838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	10	2	0.17	10112670	1755	14.88	5760	5800	5740	7460	4020	5740	5762.21	0.84	0	9	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	429	11.14	1.03	12	0.02	516.00	5569.00	7660	20230523	-24.93	5610	20240524	2.50	6930	-17.03	20240509	5610	2.50	20240524	7320	-21.45	20230609	5610	2.50	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
33	20240528	090839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	60	2	1.05	3188830	552	4.68	5760	5800	5740	7460	4020	5740	5776.87	0.84	0	1	5866	5802	5766	5702	5666	5785	5685	37	1720	500	4130	10	1	7454490	432	11.24	1.04	12	0.01	516.00	5569.00	7660	20230523	-24.28	5610	20240524	3.39	6930	-16.31	20240509	5610	3.39	20240524	7320	-20.77	20230609	5610	3.39	20240524	2.35	N	131220	500	37 억		62574	N	N	0	N	00	N
34	20240527	160827	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-60	5	-1.03	67189110	11685	20.82	5750	5830	5730	7540	4060	5800	5750.03	0.85	0	-552	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	428	11.12	1.03	12	0.16	516.00	5569.00	7660	20230523	-25.07	5610	20240524	2.32	6930	-17.17	20240509	5610	2.32	20240524	7320	-21.58	20230609	5610	2.32	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
35	20240527	150839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-30	5	-0.52	51720890	8991	16.02	5750	5830	5730	7540	4060	5800	5752.52	0.85	0	-557	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	430	11.18	1.04	12	0.12	516.00	5569.00	7660	20230523	-24.67	5610	20240524	2.85	6930	-16.74	20240509	5610	2.85	20240524	7320	-21.17	20230609	5610	2.85	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
36	20240527	140836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	36825820	6399	11.40	5750	5830	5730	7540	4060	5800	5754.93	0.85	0	-190	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	429	11.16	1.03	12	0.09	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
37	20240527	130836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	36647520	6368	11.34	5750	5830	5730	7540	4060	5800	5754.95	0.85	0	-164	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	429	11.16	1.03	12	0.09	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
38	20240527	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-70	5	-1.21	35631250	6191	11.03	5750	5830	5730	7540	4060	5800	5755.33	0.85	0	-142	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	427	11.10	1.03	12	0.08	516.00	5569.00	7660	20230523	-25.20	5610	20240524	2.14	6930	-17.32	20240509	5610	2.14	20240524	7320	-21.72	20230609	5610	2.14	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
39	20240527	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	34748020	6037	10.75	5750	5830	5730	7540	4060	5800	5755.84	0.85	0	-142	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	429	11.16	1.03	12	0.08	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
40	20240527	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	14961330	2589	4.61	5750	5830	5740	7540	4060	5800	5778.81	0.85	0	-440	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	429	11.16	1.03	12	0.03	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7320	-21.31	20230609	5610	2.67	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
41	20240527	090835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	5622490	971	1.73	5750	5830	5750	7540	4060	5800	5790.41	0.85	0	-378	5953	5876	5743	5666	5533	5810	5600	37	1740	500	4170	10	1	7454490	433	11.26	1.04	12	0.01	516.00	5569.00	7660	20230523	-24.15	5610	20240524	3.57	6930	-16.16	20240509	5610	3.57	20240524	7320	-20.63	20230609	5610	3.57	20240524	2.34	N	131220	500	37 억		63131	N	N	0	N	00	N
42	20240524	160750	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5800	-10	5	-0.17	320116570	56124	211.92	5820	5820	5610	7550	4070	5810	5702.24	0.71	0	9803	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	432	11.24	1.04	12	0.75	516.00	5569.00	7660	20230523	-24.28	5610	20240524	3.39	6930	-16.31	20240509	5610	3.39	20240524	7340	-20.98	20230525	5610	3.39	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
43	20240524	150750	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5800	-10	5	-0.17	308942590	54197	204.65	5820	5820	5610	7550	4070	5810	5700.36	0.71	0	9833	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	432	11.24	1.04	12	0.73	516.00	5569.00	7660	20230523	-24.28	5610	20240524	3.39	6930	-16.31	20240509	5610	3.39	20240524	7340	-20.98	20230525	5610	3.39	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
44	20240524	140755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5750	-60	5	-1.03	293483630	51518	194.53	5820	5820	5610	7550	4070	5810	5696.72	0.71	0	10248	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	429	11.14	1.03	12	0.69	516.00	5569.00	7660	20230523	-24.93	5610	20240524	2.50	6930	-17.03	20240509	5610	2.50	20240524	7340	-21.66	20230525	5610	2.50	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
45	20240524	130751	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5760	-50	5	-0.86	291111730	51106	192.98	5820	5820	5610	7550	4070	5810	5696.23	0.71	0	10323	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	429	11.16	1.03	12	0.69	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7340	-21.53	20230525	5610	2.67	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
46	20240524	120753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5770	-40	5	-0.69	288843840	50712	191.49	5820	5820	5610	7550	4070	5810	5695.77	0.71	0	10323	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	430	11.18	1.04	12	0.68	516.00	5569.00	7660	20230523	-24.67	5610	20240524	2.85	6930	-16.74	20240509	5610	2.85	20240524	7340	-21.39	20230525	5610	2.85	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
47	20240524	110750	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5770	-40	5	-0.69	287392920	50460	190.54	5820	5820	5610	7550	4070	5810	5695.46	0.71	0	10320	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	430	11.18	1.04	12	0.68	516.00	5569.00	7660	20230523	-24.67	5610	20240524	2.85	6930	-16.74	20240509	5610	2.85	20240524	7340	-21.39	20230525	5610	2.85	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
48	20240524	100757	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5760	-50	5	-0.86	283303400	49750	187.86	5820	5820	5610	7550	4070	5810	5694.54	0.71	0	10339	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	429	11.16	1.03	12	0.67	516.00	5569.00	7660	20230523	-24.80	5610	20240524	2.67	6930	-16.88	20240509	5610	2.67	20240524	7340	-21.53	20230525	5610	2.67	20240524	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
49	20240524	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-10	5	-0.17	1192100	205	0.77	5820	5820	5800	7550	4070	5810	5815.12	0.71	0	-73	5903	5856	5813	5766	5723	5880	5790	37	1740	500	4180	10	1	7454490	432	11.24	1.04	12	0.00	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7340	-20.98	20230525	5710	1.58	20240514	2.33	N	131220	500	37 억		53228	N	N	0	N	00	N
50	20240523	160749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	153223720	26373	284.41	5770	5860	5770	7550	4070	5810	5809.87	0.68	0	2641	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	433	11.26	1.04	12	0.35	516.00	5569.00	7660	20230523	-24.15	5710	20240514	1.75	6930	-16.16	20240509	5710	1.75	20240514	7660	-24.15	20230523	5710	1.75	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
51	20240523	150753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	132797410	22844	246.35	5770	5860	5770	7550	4070	5810	5813.23	0.68	0	2624	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	433	11.26	1.04	12	0.31	516.00	5569.00	7660	20230523	-24.15	5710	20240514	1.75	6930	-16.16	20240509	5710	1.75	20240514	7660	-24.15	20230523	5710	1.75	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
52	20240523	140755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	116698270	20074	216.48	5770	5860	5770	7550	4070	5810	5813.40	0.68	0	2623	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	434	11.28	1.05	12	0.27	516.00	5569.00	7660	20230523	-24.02	5710	20240514	1.93	6930	-16.02	20240509	5710	1.93	20240514	7660	-24.02	20230523	5710	1.93	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
53	20240523	130753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	30	2	0.52	112739120	19394	209.14	5770	5860	5770	7550	4070	5810	5813.09	0.68	0	2623	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	435	11.32	1.05	12	0.26	516.00	5569.00	7660	20230523	-23.76	5710	20240514	2.28	6930	-15.73	20240509	5710	2.28	20240514	7660	-23.76	20230523	5710	2.28	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
54	20240523	120749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	30	2	0.52	108559120	18679	201.43	5770	5860	5770	7550	4070	5810	5811.83	0.68	0	2663	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	435	11.32	1.05	12	0.25	516.00	5569.00	7660	20230523	-23.76	5710	20240514	2.28	6930	-15.73	20240509	5710	2.28	20240514	7660	-23.76	20230523	5710	2.28	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
55	20240523	110748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	67275920	11606	125.16	5770	5820	5770	7550	4070	5810	5796.65	0.68	0	1675	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	434	11.28	1.05	12	0.16	516.00	5569.00	7660	20230523	-24.02	5710	20240514	1.93	6930	-16.02	20240509	5710	1.93	20240514	7660	-24.02	20230523	5710	1.93	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
56	20240523	100750	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-10	5	-0.17	54983690	9483	102.26	5770	5820	5770	7550	4070	5810	5798.13	0.68	0	1485	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	432	11.24	1.04	12	0.13	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
57	20240523	090753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-10	5	-0.17	4805800	832	8.97	5770	5820	5770	7550	4070	5810	5776.20	0.68	0	-47	5883	5846	5813	5776	5743	5865	5795	37	1740	500	4180	10	1	7454490	432	11.24	1.04	12	0.01	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.35	N	131220	500	37 억		50605	N	N	0	N	00	N
58	20240522	160742	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	53509710	9224	55.28	5790	5850	5780	7540	4060	5800	5801.12	0.68	0	-258	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	433	11.26	1.04	12	0.12	516.00	5569.00	7660	20230523	-24.15	5710	20240514	1.75	6930	-16.16	20240509	5710	1.75	20240514	7660	-24.15	20230523	5710	1.75	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
59	20240522	150748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	53039200	9143	54.79	5790	5850	5780	7540	4060	5800	5801.07	0.68	0	-194	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	432	11.24	1.04	12	0.12	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
60	20240522	140749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-10	5	-0.17	49251360	8490	50.88	5790	5850	5780	7540	4060	5800	5801.10	0.68	0	-145	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	432	11.22	1.04	12	0.11	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
61	20240522	130746	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	41796180	7204	43.17	5790	5850	5780	7540	4060	5800	5801.80	0.68	0	20	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	432	11.24	1.04	12	0.10	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
62	20240522	120840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-10	5	-0.17	26413760	4546	27.24	5790	5850	5780	7540	4060	5800	5810.33	0.68	0	21	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	432	11.22	1.04	12	0.06	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
63	20240522	110750	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	23865130	4106	24.61	5790	5850	5780	7540	4060	5800	5812.26	0.68	0	35	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	432	11.24	1.04	12	0.06	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
64	20240522	100748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	20	2	0.34	11757010	2023	12.12	5790	5850	5780	7540	4060	5800	5811.67	0.68	0	37	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	434	11.28	1.05	12	0.03	516.00	5569.00	7660	20230523	-24.02	5710	20240514	1.93	6930	-16.02	20240509	5710	1.93	20240514	7660	-24.02	20230523	5710	1.93	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
65	20240522	090749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	40	2	0.69	5385090	925	5.54	5790	5850	5790	7540	4060	5800	5821.72	0.68	0	284	5920	5860	5810	5750	5700	5890	5780	37	1740	500	4170	10	1	7454490	435	11.32	1.05	12	0.01	516.00	5569.00	7660	20230523	-23.76	5710	20240514	2.28	6930	-15.73	20240509	5710	2.28	20240514	7660	-23.76	20230523	5710	2.28	20240514	2.27	N	131220	500	37 억		50863	N	N	0	N	00	N
66	20240521	160739	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-20	5	-0.34	96464880	16654	47.43	5790	5870	5760	7560	4080	5820	5792.29	0.68	0	-145	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	432	11.24	1.04	12	0.22	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
67	20240521	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	0	3	0.00	92468500	15965	45.47	5790	5870	5760	7560	4080	5820	5791.95	0.68	0	-135	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	434	11.28	1.05	12	0.21	516.00	5569.00	7660	20230523	-24.02	5710	20240514	1.93	6930	-16.02	20240509	5710	1.93	20240514	7660	-24.02	20230523	5710	1.93	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
68	20240521	140744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-40	5	-0.69	61771760	10656	30.35	5790	5870	5760	7560	4080	5820	5796.90	0.68	0	-40	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	431	11.20	1.04	12	0.14	516.00	5569.00	7660	20230523	-24.54	5710	20240514	1.23	6930	-16.59	20240509	5710	1.23	20240514	7660	-24.54	20230523	5710	1.23	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
69	20240521	130744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	46835770	8073	22.99	5790	5870	5760	7560	4080	5820	5801.53	0.68	0	-568	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	435	11.30	1.05	12	0.11	516.00	5569.00	7660	20230523	-23.89	5710	20240514	2.10	6930	-15.87	20240509	5710	2.10	20240514	7660	-23.89	20230523	5710	2.10	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
70	20240521	120745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	41970170	7233	20.60	5790	5870	5760	7560	4080	5820	5802.60	0.68	0	-568	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	435	11.30	1.05	12	0.10	516.00	5569.00	7660	20230523	-23.89	5710	20240514	2.10	6930	-15.87	20240509	5710	2.10	20240514	7660	-23.89	20230523	5710	2.10	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
71	20240521	110744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	30218340	5207	14.83	5790	5870	5760	7560	4080	5820	5803.41	0.68	0	-622	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	435	11.30	1.05	12	0.07	516.00	5569.00	7660	20230523	-23.89	5710	20240514	2.10	6930	-15.87	20240509	5710	2.10	20240514	7660	-23.89	20230523	5710	2.10	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
72	20240521	100744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-40	5	-0.69	18151980	3134	8.93	5790	5870	5760	7560	4080	5820	5791.95	0.68	0	224	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	431	11.20	1.04	12	0.04	516.00	5569.00	7660	20230523	-24.54	5710	20240514	1.23	6930	-16.59	20240509	5710	1.23	20240514	7660	-24.54	20230523	5710	1.23	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
73	20240521	090740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-20	5	-0.34	2313690	399	1.14	5790	5870	5790	7560	4080	5820	5798.72	0.68	0	3	5946	5882	5816	5752	5686	5915	5785	37	1740	500	4190	10	1	7454490	432	11.24	1.04	12	0.01	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.29	N	131220	500	37 억		51008	N	N	0	N	00	N
74	20240517	160745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	0	3	0.00	182432050	31613	161.96	5790	5840	5740	7520	4060	5790	5770.79	0.69	0	-27	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	432	11.22	1.04	12	0.42	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
75	20240517	150748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	0	3	0.00	177547740	30767	157.63	5790	5840	5740	7520	4060	5790	5770.72	0.69	0	19	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	432	11.22	1.04	12	0.41	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
76	20240517	140741	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-40	5	-0.69	149031410	25805	132.20	5790	5840	5750	7520	4060	5790	5775.29	0.69	0	-315	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	429	11.14	1.03	12	0.35	516.00	5569.00	7660	20230523	-24.93	5710	20240514	0.70	6930	-17.03	20240509	5710	0.70	20240514	7660	-24.93	20230523	5710	0.70	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
77	20240517	130735	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-10	5	-0.17	90469510	15632	80.09	5790	5840	5760	7520	4060	5790	5787.46	0.69	0	-314	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	431	11.20	1.04	12	0.21	516.00	5569.00	7660	20230523	-24.54	5710	20240514	1.23	6930	-16.59	20240509	5710	1.23	20240514	7660	-24.54	20230523	5710	1.23	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
78	20240517	120735	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	77221410	13341	68.35	5790	5840	5760	7520	4060	5790	5788.28	0.69	0	-262	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	432	11.24	1.04	12	0.18	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
79	20240517	110736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	65437850	11306	57.92	5790	5840	5760	7520	4060	5790	5787.89	0.69	0	-126	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	432	11.24	1.04	12	0.15	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
80	20240517	100732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	20	2	0.35	43386510	7486	38.35	5790	5840	5760	7520	4060	5790	5795.69	0.69	0	-475	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	433	11.26	1.04	12	0.10	516.00	5569.00	7660	20230523	-24.15	5710	20240514	1.75	6930	-16.16	20240509	5710	1.75	20240514	7660	-24.15	20230523	5710	1.75	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
81	20240517	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-30	5	-0.52	7752450	1340	6.87	5790	5820	5760	7520	4060	5790	5785.41	0.69	0	-54	5836	5812	5786	5762	5736	5825	5775	37	1730	500	4160	10	1	7454490	429	11.16	1.03	12	0.02	516.00	5569.00	7660	20230523	-24.80	5710	20240514	0.88	6930	-16.88	20240509	5710	0.88	20240514	7660	-24.80	20230523	5710	0.88	20240514	2.29	N	131220	500	37 억		51549	N	N	0	N	00	N
82	20240516	160730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	112884610	19519	80.18	5780	5810	5760	7500	4040	5770	5783.89	0.69	0	-96	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	432	11.22	1.04	12	0.26	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
83	20240516	150729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	107158770	18529	76.11	5780	5810	5760	7500	4040	5770	5783.90	0.69	0	-96	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	432	11.22	1.04	12	0.25	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
84	20240516	140734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	0	3	0.00	99161980	17145	70.43	5780	5810	5760	7500	4040	5770	5784.40	0.69	0	-96	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	430	11.18	1.04	12	0.23	516.00	5569.00	7660	20230523	-24.67	5710	20240514	1.05	6930	-16.74	20240509	5710	1.05	20240514	7660	-24.67	20230523	5710	1.05	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
85	20240516	130730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	76337250	13187	54.17	5780	5810	5770	7500	4040	5770	5790.04	0.69	0	-96	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	432	11.22	1.04	12	0.18	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
86	20240516	120728	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	52518890	9081	37.30	5780	5810	5770	7500	4040	5770	5784.67	0.69	0	-23	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	432	11.22	1.04	12	0.12	516.00	5569.00	7660	20230523	-24.41	5710	20240514	1.40	6930	-16.45	20240509	5710	1.40	20240514	7660	-24.41	20230523	5710	1.40	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
87	20240516	110726	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	30	2	0.52	45230900	7821	32.13	5780	5810	5770	7500	4040	5770	5784.77	0.69	0	-31	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	432	11.24	1.04	12	0.10	516.00	5569.00	7660	20230523	-24.28	5710	20240514	1.58	6930	-16.31	20240509	5710	1.58	20240514	7660	-24.28	20230523	5710	1.58	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
88	20240516	100729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	10	2	0.17	31317680	5414	22.24	5780	5810	5770	7500	4040	5770	5787.10	0.69	0	-64	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	431	11.20	1.04	12	0.07	516.00	5569.00	7660	20230523	-24.54	5710	20240514	1.23	6930	-16.59	20240509	5710	1.23	20240514	7660	-24.54	20230523	5710	1.23	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
89	20240516	090729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	40	2	0.69	11843140	2049	8.42	5780	5810	5780	7500	4040	5770	5786.34	0.69	0	-48	5850	5810	5760	5720	5670	5830	5740	37	1730	500	4150	10	1	7454490	433	11.26	1.04	12	0.03	516.00	5569.00	7660	20230523	-24.15	5710	20240514	1.75	6930	-16.16	20240509	5710	1.75	20240514	7660	-24.15	20230523	5710	1.75	20240514	2.22	N	131220	500	37 억		51653	N	N	0	N	00	N
90	20240514	160738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5770	30	2	0.52	131359520	22883	46.18	5740	5800	5710	7460	4020	5740	5739.89	0.68	0	660	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	430	11.18	1.04	12	0.31	516.00	5569.00	7660	20230523	-24.67	5710	20240514	1.05	6930	-16.74	20240509	5710	1.05	20240514	7660	-24.67	20230523	5710	1.05	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
91	20240514	150740	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5750	10	2	0.17	117409290	20463	41.30	5740	5800	5710	7460	4020	5740	5737.64	0.68	0	658	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	429	11.14	1.03	12	0.27	516.00	5569.00	7660	20230523	-24.93	5710	20240514	0.70	6930	-17.03	20240509	5710	0.70	20240514	7660	-24.93	20230523	5710	0.70	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
92	20240514	140738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5770	30	2	0.52	113561350	19794	39.95	5740	5800	5710	7460	4020	5740	5737.16	0.68	0	658	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	430	11.18	1.04	12	0.27	516.00	5569.00	7660	20230523	-24.67	5710	20240514	1.05	6930	-16.74	20240509	5710	1.05	20240514	7660	-24.67	20230523	5710	1.05	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
93	20240514	130740	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5760	20	2	0.35	99548720	17355	35.03	5740	5800	5710	7460	4020	5740	5736.02	0.68	0	658	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	429	11.16	1.03	12	0.23	516.00	5569.00	7660	20230523	-24.80	5710	20240514	0.88	6930	-16.88	20240509	5710	0.88	20240514	7660	-24.80	20230523	5710	0.88	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
94	20240514	120737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5780	40	2	0.70	94828610	16536	33.37	5740	5800	5710	7460	4020	5740	5734.68	0.68	0	658	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	431	11.20	1.04	12	0.22	516.00	5569.00	7660	20230523	-24.54	5710	20240514	1.23	6930	-16.59	20240509	5710	1.23	20240514	7660	-24.54	20230523	5710	1.23	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
95	20240514	110738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5740	0	3	0.00	82784950	14443	29.15	5740	5800	5710	7460	4020	5740	5731.84	0.68	0	658	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	428	11.12	1.03	12	0.19	516.00	5569.00	7660	20230523	-25.07	5710	20240514	0.53	6930	-17.17	20240509	5710	0.53	20240514	7660	-25.07	20230523	5710	0.53	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
96	20240514	100736	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5740	0	3	0.00	38702820	6742	13.61	5740	5800	5720	7460	4020	5740	5740.56	0.68	0	657	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	428	11.12	1.03	12	0.09	516.00	5569.00	7660	20230523	-25.07	5720	20240514	0.35	6930	-17.17	20240509	5720	0.35	20240514	7660	-25.07	20230523	5720	0.35	20240514	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
97	20240514	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	40	2	0.70	1380830	240	0.48	5740	5800	5740	7460	4020	5740	5753.69	0.68	0	-18	5906	5822	5776	5692	5646	5800	5670	37	1720	500	4130	10	1	7454490	431	11.20	1.04	12	0.00	516.00	5569.00	7660	20230523	-24.54	5730	20231030	0.87	6930	-16.59	20240509	5730	0.87	20240513	7660	-24.54	20230523	5730	0.87	20231030	2.26	N	131220	500	37 억		50994	N	N	0	N	00	N
98	20240513	160735	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5740	-80	5	-1.37	276455520	47888	62.03	5810	5860	5730	7560	4080	5820	5773.54	0.70	0	-1120	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	428	11.12	1.03	12	0.64	516.00	5569.00	7660	20230523	-25.07	5730	20240513	0.17	6930	-17.17	20240509	5730	0.17	20240513	7660	-25.07	20230523	5730	0.17	20240513	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
99	20240513	150738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5750	-70	5	-1.20	226725430	39231	50.81	5810	5860	5730	7560	4080	5820	5779.24	0.70	0	-998	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	429	11.14	1.03	12	0.53	516.00	5569.00	7660	20230523	-24.93	5730	20240513	0.35	6930	-17.03	20240509	5730	0.35	20240513	7660	-24.93	20230523	5730	0.35	20240513	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
100	20240513	140738	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5760	-60	5	-1.03	207414310	35874	46.47	5810	5860	5730	7560	4080	5820	5781.74	0.70	0	-1005	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	429	11.16	1.03	12	0.48	516.00	5569.00	7660	20230523	-24.80	5730	20240513	0.52	6930	-16.88	20240509	5730	0.52	20240513	7660	-24.80	20230523	5730	0.52	20240513	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
101	20240513	130731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-50	5	-0.86	173744350	30018	38.88	5810	5860	5750	7560	4080	5820	5788.01	0.70	0	-982	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	430	11.18	1.04	12	0.40	516.00	5569.00	7660	20230523	-24.67	5730	20231030	0.70	6930	-16.74	20240509	5750	0.35	20240513	7660	-24.67	20230523	5730	0.70	20231030	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
102	20240513	120736	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-30	5	-0.52	150672020	26013	33.69	5810	5860	5750	7560	4080	5820	5792.18	0.70	0	-826	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	432	11.22	1.04	12	0.35	516.00	5569.00	7660	20230523	-24.41	5730	20231030	1.05	6930	-16.45	20240509	5750	0.70	20240513	7660	-24.41	20230523	5730	1.05	20231030	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
103	20240513	110735	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	0	3	0.00	112484460	19387	25.11	5810	5860	5770	7560	4080	5820	5802.06	0.70	0	-931	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	434	11.28	1.05	12	0.26	516.00	5569.00	7660	20230523	-24.02	5730	20231030	1.57	6930	-16.02	20240509	5770	0.87	20240513	7660	-24.02	20230523	5730	1.57	20231030	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
104	20240513	100735	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	20	2	0.34	77490620	13338	17.28	5810	5860	5780	7560	4080	5820	5809.76	0.70	0	-459	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	435	11.32	1.05	12	0.18	516.00	5569.00	7660	20230523	-23.76	5730	20231030	1.92	6930	-15.73	20240509	5770	1.21	20240509	7660	-23.76	20230523	5730	1.92	20231030	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
105	20240513	090737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-20	5	-0.34	38983900	6716	8.70	5810	5810	5780	7560	4080	5820	5804.63	0.70	0	-498	5893	5856	5813	5776	5733	5835	5755	37	1740	500	4190	10	1	7454490	432	11.24	1.04	12	0.09	516.00	5569.00	7660	20230523	-24.28	5730	20231030	1.22	6930	-16.31	20240509	5770	0.52	20240509	7660	-24.28	20230523	5730	1.22	20231030	2.05	N	131220	500	37 억		52114	N	N	0	N	00	N
106	20240510	160714	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	442616900	76257	3.55	5830	5850	5770	7550	4070	5810	5804.28	0.70	0	163	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	434	11.28	1.05	12	1.02	516.00	5569.00	7660	20230523	-24.02	5730	20231030	1.57	6930	-16.02	20240509	5770	0.87	20240510	7660	-24.02	20230523	5730	1.57	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
107	20240510	150720	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-20	5	-0.34	417139430	71867	3.35	5830	5850	5770	7550	4070	5810	5804.32	0.70	0	163	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	432	11.22	1.04	12	0.96	516.00	5569.00	7660	20230523	-24.41	5730	20231030	1.05	6930	-16.45	20240509	5770	0.35	20240510	7660	-24.41	20230523	5730	1.05	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
108	20240510	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	393767170	67835	3.16	5830	5850	5770	7550	4070	5810	5804.78	0.70	0	215	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	433	11.26	1.04	12	0.91	516.00	5569.00	7660	20230523	-24.15	5730	20231030	1.40	6930	-16.16	20240509	5770	0.69	20240510	7660	-24.15	20230523	5730	1.40	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
109	20240510	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	379150100	65318	3.04	5830	5850	5770	7550	4070	5810	5804.68	0.70	0	215	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	433	11.26	1.04	12	0.88	516.00	5569.00	7660	20230523	-24.15	5730	20231030	1.40	6930	-16.16	20240509	5770	0.69	20240510	7660	-24.15	20230523	5730	1.40	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
110	20240510	120712	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	307744530	53045	2.47	5830	5850	5770	7550	4070	5810	5801.57	0.70	0	215	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	434	11.28	1.05	12	0.71	516.00	5569.00	7660	20230523	-24.02	5730	20231030	1.57	6930	-16.02	20240509	5770	0.87	20240510	7660	-24.02	20230523	5730	1.57	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
111	20240510	110717	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-10	5	-0.17	256045320	44104	2.05	5830	5850	5770	7550	4070	5810	5805.49	0.70	0	-337	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	432	11.24	1.04	12	0.59	516.00	5569.00	7660	20230523	-24.28	5730	20231030	1.22	6930	-16.31	20240509	5770	0.52	20240510	7660	-24.28	20230523	5730	1.22	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
112	20240510	100716	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-20	5	-0.34	224557960	38668	1.80	5830	5850	5770	7550	4070	5810	5807.33	0.70	0	-138	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	432	11.22	1.04	12	0.52	516.00	5569.00	7660	20230523	-24.41	5730	20231030	1.05	6930	-16.45	20240509	5770	0.35	20240510	7660	-24.41	20230523	5730	1.05	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
113	20240510	090717	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	0	3	0.00	61358780	10547	0.49	5830	5850	5800	7550	4070	5810	5817.65	0.70	0	-780	7330	6570	6170	5410	5010	6370	5210	37	1740	500	4180	10	1	7454490	433	11.26	1.04	12	0.14	516.00	5569.00	7660	20230523	-24.15	5730	20231030	1.40	6930	-16.16	20240509	5770	0.69	20240509	7660	-24.15	20230523	5730	1.40	20231030	2.06	N	131220	500	37 억		51955	N	N	0	N	00	N
114	20240509	160729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-80	5	-1.36	13929524810	2142894	84002.12	5900	6930	5770	7650	4130	5890	6500.95	0.72	0	-1237	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	433	11.26	1.04	12	28.75	516.00	5569.00	7660	20230523	-24.15	5730	20231030	1.40	6930	-16.16	20240509	5770	0.69	20240509	7660	-24.15	20230523	5730	1.40	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
115	20240509	150731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-90	5	-1.53	13626735670	2090671	81954.95	5900	6930	5780	7650	4130	5890	6517.88	0.72	0	-907	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	432	11.24	1.04	12	28.05	516.00	5569.00	7660	20230523	-24.28	5730	20231030	1.22	6930	-16.31	20240509	5780	0.35	20240509	7660	-24.28	20230523	5730	1.22	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
116	20240509	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	810	2	13.75	5609190040	836732	32800.16	5900	6930	5870	7650	4130	5890	6703.69	0.72	0	1384	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	499	12.98	1.20	12	11.22	516.00	5569.00	7660	20230523	-12.53	5730	20231030	16.93	6930	-3.32	20240509	5800	15.52	20240415	7660	-12.53	20230523	5730	16.93	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
117	20240509	130717	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	50	2	0.85	38578860	6549	256.72	5900	5940	5870	7650	4130	5890	5890.80	0.72	0	-6	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	443	11.51	1.07	12	0.09	516.00	5569.00	7660	20230523	-22.45	5730	20231030	3.66	6520	-8.90	20240219	5800	2.41	20240415	7660	-22.45	20230523	5730	3.66	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
118	20240509	120718	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	40	2	0.68	37956200	6444	252.61	5900	5930	5870	7650	4130	5890	5890.16	0.72	0	-6	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	442	11.49	1.06	12	0.09	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
119	20240509	110705	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	31389320	5333	209.06	5900	5910	5870	7650	4130	5890	5885.87	0.72	0	-6	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	440	11.43	1.06	12	0.07	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
120	20240509	100709	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	0	3	0.00	16840430	2865	112.31	5900	5900	5870	7650	4130	5890	5877.99	0.72	0	-6	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	439	11.41	1.06	12	0.04	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
121	20240509	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-20	5	-0.34	925010	157	6.15	5900	5900	5870	7650	4130	5890	5891.78	0.72	0	-6	5916	5902	5876	5862	5836	5910	5870	37	1760	500	4240	10	1	7454490	438	11.38	1.05	12	0.00	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.08	N	131220	500	37 억		54019	N	N	0	N	00	N
122	20240508	160701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	20	2	0.34	14986780	2551	37.63	5850	5890	5850	7630	4110	5870	5874.86	0.73	0	-56	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	439	11.41	1.06	12	0.03	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
123	20240508	150707	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	20	2	0.34	10969800	1869	27.57	5850	5890	5850	7630	4110	5870	5869.34	0.73	0	-57	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	439	11.41	1.06	12	0.03	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
124	20240508	140700	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-10	5	-0.17	10745980	1831	27.01	5850	5890	5850	7630	4110	5870	5868.91	0.73	0	-57	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	437	11.36	1.05	12	0.02	516.00	5569.00	7660	20230523	-23.50	5730	20231030	2.27	6520	-10.12	20240219	5800	1.03	20240415	7660	-23.50	20230523	5730	2.27	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
125	20240508	130657	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	0	3	0.00	6948270	1183	17.45	5850	5890	5850	7630	4110	5870	5873.43	0.73	0	-57	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	438	11.38	1.05	12	0.02	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
126	20240508	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	10	2	0.17	6231470	1061	15.65	5850	5890	5850	7630	4110	5870	5873.20	0.73	0	-57	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	438	11.40	1.06	12	0.01	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
127	20240508	110737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	0	3	0.00	4217210	719	10.60	5850	5890	5850	7630	4110	5870	5865.38	0.73	0	-35	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	438	11.38	1.05	12	0.01	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
128	20240508	100707	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	10	2	0.17	3201700	546	8.05	5850	5890	5850	7630	4110	5870	5863.92	0.73	0	-35	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	438	11.40	1.06	12	0.01	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
129	20240508	090708	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	20	2	0.34	545410	93	1.37	5850	5890	5850	7630	4110	5870	5864.62	0.73	0	-9	5943	5906	5873	5836	5803	5890	5820	37	1760	500	4220	10	1	7454490	439	11.41	1.06	12	0.00	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.08	N	131220	500	37 억		54083	N	N	0	N	00	N
130	20240503	160721	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	47630700	8113	97.81	5870	5930	5850	7650	4130	5890	5870.91	0.73	0	-198	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	438	11.40	1.06	12	0.11	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
131	20240503	150721	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-20	5	-0.34	19090660	3247	39.14	5870	5930	5850	7650	4130	5890	5879.48	0.73	0	-198	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	438	11.38	1.05	12	0.04	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
132	20240503	140721	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	9115700	1549	18.67	5870	5930	5850	7650	4130	5890	5884.89	0.73	0	-102	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	438	11.40	1.06	12	0.02	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
133	20240503	130722	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	0	3	0.00	9074520	1542	18.59	5870	5930	5850	7650	4130	5890	5884.90	0.73	0	-97	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	439	11.41	1.06	12	0.02	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
134	20240503	120719	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-20	5	-0.34	7715560	1311	15.80	5870	5930	5850	7650	4130	5890	5885.25	0.73	0	-92	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	438	11.38	1.05	12	0.02	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
135	20240503	110718	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	0	3	0.00	6527540	1109	13.37	5870	5930	5850	7650	4130	5890	5885.97	0.73	0	-100	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	439	11.41	1.06	12	0.01	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
136	20240503	100714	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	5628470	956	11.53	5870	5930	5850	7650	4130	5890	5887.52	0.73	0	-88	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	438	11.40	1.06	12	0.01	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
137	20240503	090714	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-20	5	-0.34	2211410	375	4.52	5870	5930	5870	7650	4130	5890	5897.09	0.73	0	-15	5956	5922	5886	5852	5816	5905	5835	37	1760	500	4240	10	1	7454490	438	11.38	1.05	12	0.01	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54424	N	N	0	N	00	N
138	20240502	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-40	5	-0.67	48237560	8221	173.04	5920	5920	5850	7700	4160	5930	5867.58	0.73	0	-244	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	439	11.41	1.06	12	0.11	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
139	20240502	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-50	5	-0.84	42854760	7307	153.80	5920	5920	5850	7700	4160	5930	5864.89	0.73	0	-193	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.40	1.06	12	0.10	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
140	20240502	140710	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	36554330	6232	131.17	5920	5920	5850	7700	4160	5930	5865.59	0.73	0	-192	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.38	1.05	12	0.08	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
141	20240502	130708	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	14326910	2442	51.40	5920	5920	5850	7700	4160	5930	5866.88	0.73	0	-281	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.38	1.05	12	0.03	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
142	20240502	120706	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	8081340	1375	28.94	5920	5920	5870	7700	4160	5930	5877.34	0.73	0	-271	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.38	1.05	12	0.02	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
143	20240502	110706	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	5004940	851	17.91	5920	5920	5870	7700	4160	5930	5881.25	0.73	0	-164	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.38	1.05	12	0.01	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
144	20240502	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-50	5	-0.84	1991410	338	7.11	5920	5920	5880	7700	4160	5930	5891.75	0.73	0	-59	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.40	1.06	12	0.00	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N
145	20240502	090704	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-50	5	-0.84	738930	125	2.63	5920	5920	5880	7700	4160	5930	5911.44	0.73	0	-56	6030	5980	5920	5870	5810	6005	5895	37	1770	500	4260	10	1	7454490	438	11.40	1.06	12	0.00	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54668	N	N	0	N	00	N