KissMeData/016670/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	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	-90	5	-1.40	146949250	23104	125.85	6450	6450	6270	8380	4520	6450	6360.34	1.44	0	-2149	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	216	-8.64	0.43	12	0.68	-736.00	14733.00	20880	20230623	-69.54	6250	20240528	1.76	17158	-62.93	20240112	6250	1.76	20240528	7390	-13.94	20240517	191	3229.84	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
3	20240531	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-80	5	-1.24	143616540	22580	122.99	6450	6450	6270	8380	4520	6450	6360.34	1.44	0	-2147	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	216	-8.65	0.43	12	0.67	-736.00	14733.00	20880	20230623	-69.49	6250	20240528	1.92	17158	-62.87	20240112	6250	1.92	20240528	7390	-13.80	20240517	191	3235.08	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
4	20240531	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-60	5	-0.93	133339210	20967	114.21	6450	6450	6270	8380	4520	6450	6359.48	1.44	0	-1605	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	217	-8.68	0.43	12	0.62	-736.00	14733.00	20880	20230623	-69.40	6250	20240528	2.24	17158	-62.76	20240112	6250	2.24	20240528	7390	-13.53	20240517	191	3245.55	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
5	20240531	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-70	5	-1.09	122204240	19219	104.68	6450	6450	6270	8380	4520	6450	6358.51	1.44	0	-1605	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	217	-8.67	0.43	12	0.57	-736.00	14733.00	20880	20230623	-69.44	6250	20240528	2.08	17158	-62.82	20240112	6250	2.08	20240528	7390	-13.67	20240517	191	3240.31	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
6	20240531	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	-90	5	-1.40	83248540	13099	71.35	6450	6450	6270	8380	4520	6450	6355.34	1.44	0	-1537	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	216	-8.64	0.43	12	0.39	-736.00	14733.00	20880	20230623	-69.54	6250	20240528	1.76	17158	-62.93	20240112	6250	1.76	20240528	7390	-13.94	20240517	191	3229.84	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
7	20240531	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-80	5	-1.24	68378510	10757	58.59	6450	6450	6270	8380	4520	6450	6356.65	1.44	0	-38	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	216	-8.65	0.43	12	0.32	-736.00	14733.00	20880	20230623	-69.49	6250	20240528	1.92	17158	-62.87	20240112	6250	1.92	20240528	7390	-13.80	20240517	191	3235.08	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
8	20240531	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-60	5	-0.93	59662160	9385	51.12	6450	6450	6270	8380	4520	6450	6357.18	1.44	0	-29	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	217	-8.68	0.43	12	0.28	-736.00	14733.00	20880	20230623	-69.40	6250	20240528	2.24	17158	-62.76	20240112	6250	2.24	20240528	7390	-13.53	20240517	191	3245.55	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
9	20240531	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-130	5	-2.02	21144120	3327	18.12	6450	6450	6300	8380	4520	6450	6355.31	1.44	0	380	6616	6532	6416	6332	6216	6575	6375	17	1930	500	3870	10	1	3395267	215	-8.59	0.43	12	0.10	-736.00	14733.00	20880	20230623	-69.73	6250	20240528	1.12	17158	-63.17	20240112	6250	1.12	20240528	7390	-14.48	20240517	191	3208.90	20240313	0.00	N	016670	500	16 억		48849	N	N	0	N	00	N
10	20240530	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	80	2	1.26	117344230	18357	186.06	6360	6500	6300	8280	4460	6370	6392.34	1.43	0	378	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	219	-8.76	0.44	12	0.54	-736.00	14733.00	20880	20230623	-69.11	6250	20240528	3.20	17158	-62.41	20240112	6250	3.20	20240528	7390	-12.72	20240517	191	3276.96	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
11	20240530	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	70	2	1.10	114527490	17916	181.59	6360	6500	6300	8280	4460	6370	6392.47	1.43	0	381	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	219	-8.75	0.44	12	0.53	-736.00	14733.00	20880	20230623	-69.16	6250	20240528	3.04	17158	-62.47	20240112	6250	3.04	20240528	7390	-12.86	20240517	191	3271.73	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
12	20240530	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	20	2	0.31	97186730	15209	154.16	6360	6500	6300	8280	4460	6370	6390.08	1.43	0	433	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	217	-8.68	0.43	12	0.45	-736.00	14733.00	20880	20230623	-69.40	6250	20240528	2.24	17158	-62.76	20240112	6250	2.24	20240528	7390	-13.53	20240517	191	3245.55	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
13	20240530	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	30	2	0.47	82489820	12905	130.80	6360	6500	6300	8280	4460	6370	6392.08	1.43	0	464	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	217	-8.70	0.43	12	0.38	-736.00	14733.00	20880	20230623	-69.35	6250	20240528	2.40	17158	-62.70	20240112	6250	2.40	20240528	7390	-13.40	20240517	191	3250.79	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
14	20240530	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	40	2	0.63	76281260	11934	120.96	6360	6500	6300	8280	4460	6370	6391.93	1.43	0	478	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	218	-8.71	0.44	12	0.35	-736.00	14733.00	20880	20230623	-69.30	6250	20240528	2.56	17158	-62.64	20240112	6250	2.56	20240528	7390	-13.26	20240517	191	3256.02	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
15	20240530	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	40	2	0.63	73313630	11470	116.26	6360	6500	6300	8280	4460	6370	6391.77	1.43	0	490	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	218	-8.71	0.44	12	0.34	-736.00	14733.00	20880	20230623	-69.30	6250	20240528	2.56	17158	-62.64	20240112	6250	2.56	20240528	7390	-13.26	20240517	191	3256.02	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
16	20240530	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	40	2	0.63	32823790	5161	52.31	6360	6500	6300	8280	4460	6370	6359.97	1.43	0	604	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	218	-8.71	0.44	12	0.15	-736.00	14733.00	20880	20230623	-69.30	6250	20240528	2.56	17158	-62.64	20240112	6250	2.56	20240528	7390	-13.26	20240517	191	3256.02	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
17	20240530	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	-20	5	-0.31	2512750	397	4.02	6360	6360	6300	8280	4460	6370	6329.35	1.43	0	-99	6590	6480	6410	6300	6230	6445	6265	17	1910	500	3820	10	1	3395267	216	-8.63	0.43	12	0.01	-736.00	14733.00	20880	20230623	-69.59	6250	20240528	1.60	17158	-62.99	20240112	6250	1.60	20240528	7390	-14.07	20240517	191	3224.61	20240313	0.00	N	016670	500	16 억		48471	N	N	0	N	00	N
18	20240529	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-80	5	-1.24	63144620	9830	23.17	6450	6520	6340	8380	4520	6450	6423.66	1.44	0	-578	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	216	-8.65	0.43	12	0.29	-736.00	14733.00	20880	20230623	-69.49	6250	20240528	1.92	17158	-62.87	20240112	6250	1.92	20240528	7390	-13.80	20240517	191	3235.08	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
19	20240529	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-70	5	-1.09	59822390	9308	21.94	6450	6520	6370	8380	4520	6450	6426.99	1.44	0	-533	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	217	-8.67	0.43	12	0.27	-736.00	14733.00	20880	20230623	-69.44	6250	20240528	2.08	17158	-62.82	20240112	6250	2.08	20240528	7390	-13.67	20240517	191	3240.31	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
20	20240529	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-60	5	-0.93	55535980	8636	20.36	6450	6520	6380	8380	4520	6450	6430.75	1.44	0	-528	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	217	-8.68	0.43	12	0.25	-736.00	14733.00	20880	20230623	-69.40	6250	20240528	2.24	17158	-62.76	20240112	6250	2.24	20240528	7390	-13.53	20240517	191	3245.55	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
21	20240529	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-40	5	-0.62	51382990	7987	18.83	6450	6520	6380	8380	4520	6450	6433.33	1.44	0	-526	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	218	-8.71	0.44	12	0.24	-736.00	14733.00	20880	20230623	-69.30	6250	20240528	2.56	17158	-62.64	20240112	6250	2.56	20240528	7390	-13.26	20240517	191	3256.02	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
22	20240529	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-10	5	-0.16	48069140	7469	17.60	6450	6520	6380	8380	4520	6450	6435.82	1.44	0	-526	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	219	-8.75	0.44	12	0.22	-736.00	14733.00	20880	20230623	-69.16	6250	20240528	3.04	17158	-62.47	20240112	6250	3.04	20240528	7390	-12.86	20240517	191	3271.73	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
23	20240529	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-10	5	-0.16	29894370	4629	10.91	6450	6520	6410	8380	4520	6450	6458.06	1.44	0	-522	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	219	-8.75	0.44	12	0.14	-736.00	14733.00	20880	20230623	-69.16	6250	20240528	3.04	17158	-62.47	20240112	6250	3.04	20240528	7390	-12.86	20240517	191	3271.73	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
24	20240529	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	0	3	0.00	26232710	4059	9.57	6450	6520	6420	8380	4520	6450	6462.85	1.44	0	-499	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	219	-8.76	0.44	12	0.12	-736.00	14733.00	20880	20230623	-69.11	6250	20240528	3.20	17158	-62.41	20240112	6250	3.20	20240528	7390	-12.72	20240517	191	3276.96	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
25	20240529	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	0	3	0.00	9307350	1443	3.40	6450	6450	6450	8380	4520	6450	6450.00	1.44	0	-26	6610	6530	6390	6310	6170	6460	6240	17	1930	500	3870	10	1	3395267	219	-8.76	0.44	12	0.04	-736.00	14733.00	20880	20230623	-69.11	6250	20240528	3.20	17158	-62.41	20240112	6250	3.20	20240528	7390	-12.72	20240517	191	3276.96	20240313	0.00	N	016670	500	16 억		49021	N	N	0	N	00	N
26	20240528	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-80	5	-1.23	267766340	42324	163.77	6460	6470	6250	8480	4580	6530	6326.58	1.45	0	-136	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	219	-8.76	0.44	12	1.25	-736.00	14733.00	20880	20230623	-69.11	6250	20240528	3.20	17158	-62.41	20240112	6250	3.20	20240528	7390	-12.72	20240517	191	3276.96	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
27	20240528	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-60	5	-0.92	266928650	42194	163.26	6460	6470	6250	8480	4580	6530	6326.22	1.45	0	-107	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	220	-8.79	0.44	12	1.24	-736.00	14733.00	20880	20230623	-69.01	6250	20240528	3.52	17158	-62.29	20240112	6250	3.52	20240528	7390	-12.45	20240517	191	3287.43	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
28	20240528	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-190	5	-2.91	224477710	35453	137.18	6460	6460	6270	8480	4580	6530	6331.70	1.45	0	61	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	215	-8.61	0.43	12	1.04	-736.00	14733.00	20880	20230623	-69.64	6270	20240528	1.12	17158	-63.05	20240112	6270	1.12	20240528	7390	-14.21	20240517	191	3219.37	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
29	20240528	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-190	5	-2.91	186758450	29466	114.01	6460	6460	6280	8480	4580	6530	6338.10	1.45	0	785	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	215	-8.61	0.43	12	0.87	-736.00	14733.00	20880	20230623	-69.64	6280	20240528	0.96	17158	-63.05	20240112	6280	0.96	20240528	7390	-14.21	20240517	191	3219.37	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
30	20240528	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-220	5	-3.37	166623840	26281	101.69	6460	6460	6280	8480	4580	6530	6340.09	1.45	0	786	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	214	-8.57	0.43	12	0.77	-736.00	14733.00	20880	20230623	-69.78	6280	20240528	0.48	17158	-63.22	20240112	6280	0.48	20240528	7390	-14.61	20240517	191	3203.66	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
31	20240528	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	-180	5	-2.76	108181130	17026	65.88	6460	6460	6300	8480	4580	6530	6353.88	1.45	0	487	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	216	-8.63	0.43	12	0.50	-736.00	14733.00	20880	20230623	-69.59	6300	20240528	0.79	17158	-62.99	20240112	6300	0.79	20240528	7390	-14.07	20240517	191	3224.61	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
32	20240528	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-220	5	-3.37	89706800	14113	54.61	6460	6460	6300	8480	4580	6530	6356.32	1.45	0	508	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	214	-8.57	0.43	12	0.42	-736.00	14733.00	20880	20230623	-69.78	6300	20240528	0.16	17158	-63.22	20240112	6300	0.16	20240528	7390	-14.61	20240517	191	3203.66	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
33	20240528	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-120	5	-1.84	12818830	1986	7.68	6460	6460	6410	8480	4580	6530	6454.60	1.45	0	25	6676	6602	6466	6392	6256	6640	6430	17	1950	500	3910	10	1	3395267	218	-8.71	0.44	12	0.06	-736.00	14733.00	20880	20230623	-69.30	6330	20240527	1.26	17158	-62.64	20240112	6330	1.26	20240527	7390	-13.26	20240517	191	3256.02	20240313	0.00	N	016670	500	16 억		49157	N	N	0	N	00	N
34	20240527	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	130	2	2.03	165702260	25823	129.18	6400	6540	6330	8320	4480	6400	6416.85	1.43	0	347	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	222	-8.87	0.44	12	0.76	-736.00	14733.00	20880	20230623	-68.73	6330	20240527	3.16	17158	-61.94	20240112	6330	3.16	20240527	7390	-11.64	20240517	191	3318.85	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
35	20240527	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	70	2	1.09	155475100	24253	121.33	6400	6540	6330	8320	4480	6400	6410.55	1.43	0	491	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	220	-8.79	0.44	12	0.71	-736.00	14733.00	20880	20230623	-69.01	6330	20240527	2.21	17158	-62.29	20240112	6330	2.21	20240527	7390	-12.45	20240517	191	3287.43	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
36	20240527	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-10	5	-0.16	153142330	23889	119.50	6400	6540	6330	8320	4480	6400	6410.58	1.43	0	609	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	217	-8.68	0.43	12	0.70	-736.00	14733.00	20880	20230623	-69.40	6330	20240527	0.95	17158	-62.76	20240112	6330	0.95	20240527	7390	-13.53	20240517	191	3245.55	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
37	20240527	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	20	2	0.31	139594700	21774	108.92	6400	6540	6330	8320	4480	6400	6411.07	1.43	0	541	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	218	-8.72	0.44	12	0.64	-736.00	14733.00	20880	20230623	-69.25	6330	20240527	1.42	17158	-62.58	20240112	6330	1.42	20240527	7390	-13.13	20240517	191	3261.26	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
38	20240527	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-20	5	-0.31	121661090	18973	94.91	6400	6540	6330	8320	4480	6400	6412.33	1.43	0	557	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	217	-8.67	0.43	12	0.56	-736.00	14733.00	20880	20230623	-69.44	6330	20240527	0.79	17158	-62.82	20240112	6330	0.79	20240527	7390	-13.67	20240517	191	3240.31	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
39	20240527	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	20	2	0.31	76901870	11950	59.78	6400	6540	6350	8320	4480	6400	6435.30	1.43	0	541	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	218	-8.72	0.44	12	0.35	-736.00	14733.00	20880	20230623	-69.25	6350	20240527	1.10	17158	-62.58	20240112	6350	1.10	20240527	7390	-13.13	20240517	191	3261.26	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
40	20240527	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	10	2	0.16	57983210	8991	44.98	6400	6540	6400	8320	4480	6400	6449.03	1.43	0	851	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	218	-8.71	0.44	12	0.26	-736.00	14733.00	20880	20230623	-69.30	6370	20240524	0.63	17158	-62.64	20240112	6370	0.63	20240524	7390	-13.26	20240517	191	3256.02	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
41	20240527	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	0	3	0.00	12992020	2030	10.16	6400	6410	6400	8320	4480	6400	6400.01	1.43	0	810	6620	6510	6440	6330	6260	6475	6295	17	1920	500	3840	10	1	3395267	217	-8.70	0.43	12	0.06	-736.00	14733.00	20880	20230623	-69.35	6370	20240524	0.47	17158	-62.70	20240112	6370	0.47	20240524	7390	-13.40	20240517	191	3250.79	20240313	0.00	N	016670	500	16 억		48694	N	N	0	N	00	N
42	20240524	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-110	5	-1.69	126959580	19681	60.82	6510	6550	6370	8460	4560	6510	6450.87	1.45	0	-576	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	217	-8.70	0.43	12	0.58	-736.00	14733.00	20880	20230623	-69.35	6370	20240524	0.47	17158	-62.70	20240112	6370	0.47	20240524	7390	-13.40	20240517	191	3250.79	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
43	20240524	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-90	5	-1.38	122224690	18943	58.54	6510	6550	6370	8460	4560	6510	6452.24	1.45	0	-343	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	218	-8.72	0.44	12	0.56	-736.00	14733.00	20880	20230623	-69.25	6370	20240524	0.78	17158	-62.58	20240112	6370	0.78	20240524	7390	-13.13	20240517	191	3261.26	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
44	20240524	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-20	5	-0.31	93936650	14554	44.97	6510	6550	6370	8460	4560	6510	6454.35	1.45	0	-574	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	220	-8.82	0.44	12	0.43	-736.00	14733.00	20880	20230623	-68.92	6370	20240524	1.88	17158	-62.18	20240112	6370	1.88	20240524	7390	-12.18	20240517	191	3297.91	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
45	20240524	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-70	5	-1.08	87842410	13607	42.05	6510	6550	6370	8460	4560	6510	6455.68	1.45	0	-417	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	219	-8.75	0.44	12	0.40	-736.00	14733.00	20880	20230623	-69.16	6370	20240524	1.10	17158	-62.47	20240112	6370	1.10	20240524	7390	-12.86	20240517	191	3271.73	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
46	20240524	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-110	5	-1.69	85320630	13214	40.83	6510	6550	6370	8460	4560	6510	6456.84	1.45	0	-316	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	217	-8.70	0.43	12	0.39	-736.00	14733.00	20880	20230623	-69.35	6370	20240524	0.47	17158	-62.70	20240112	6370	0.47	20240524	7390	-13.40	20240517	191	3250.79	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
47	20240524	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-140	5	-2.15	79932790	12372	38.23	6510	6550	6370	8460	4560	6510	6460.78	1.45	0	-289	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	216	-8.65	0.43	12	0.36	-736.00	14733.00	20880	20230623	-69.49	6370	20240524	0.00	17158	-62.87	20240112	6370	0.00	20240524	7390	-13.80	20240517	191	3235.08	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
48	20240524	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	0	3	0.00	39726190	6113	18.89	6510	6550	6470	8460	4560	6510	6498.64	1.45	0	-198	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	221	-8.85	0.44	12	0.18	-736.00	14733.00	20880	20230623	-68.82	6450	20240520	0.93	17158	-62.06	20240112	6450	0.93	20240520	7390	-11.91	20240517	191	3308.38	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
49	20240524	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-10	5	-0.15	11105640	1704	5.27	6510	6550	6500	8460	4560	6510	6517.39	1.45	0	-4	6896	6702	6596	6402	6296	6650	6350	17	1950	500	3900	10	1	3395267	221	-8.83	0.44	12	0.05	-736.00	14733.00	20880	20230623	-68.87	6450	20240520	0.78	17158	-62.12	20240112	6450	0.78	20240520	7390	-12.04	20240517	191	3303.14	20240313	0.00	N	016670	500	16 억		49266	N	N	0	N	00	N
50	20240523	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-170	5	-2.54	209907870	31914	157.27	6680	6790	6490	8680	4680	6680	6577.30	1.45	0	-76	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	221	-8.85	0.44	12	0.94	-736.00	14733.00	20880	20230623	-68.82	6450	20240520	0.93	17158	-62.06	20240112	6450	0.93	20240520	7390	-11.91	20240517	191	3308.38	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
51	20240523	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-170	5	-2.54	200250850	30431	149.97	6680	6790	6490	8680	4680	6680	6580.49	1.45	0	4	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	221	-8.85	0.44	12	0.90	-736.00	14733.00	20880	20230623	-68.82	6450	20240520	0.93	17158	-62.06	20240112	6450	0.93	20240520	7390	-11.91	20240517	191	3308.38	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
52	20240523	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-80	5	-1.20	115239270	17381	85.65	6680	6790	6490	8680	4680	6680	6630.19	1.45	0	1065	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	224	-8.97	0.45	12	0.51	-736.00	14733.00	20880	20230623	-68.39	6450	20240520	2.33	17158	-61.53	20240112	6450	2.33	20240520	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
53	20240523	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-80	5	-1.20	110988020	16737	82.48	6680	6790	6490	8680	4680	6680	6631.30	1.45	0	1065	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	224	-8.97	0.45	12	0.49	-736.00	14733.00	20880	20230623	-68.39	6450	20240520	2.33	17158	-61.53	20240112	6450	2.33	20240520	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
54	20240523	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	50	2	0.75	71978190	10801	53.23	6680	6790	6490	8680	4680	6680	6664.03	1.45	0	7	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	229	-9.14	0.46	12	0.32	-736.00	14733.00	20880	20230623	-67.77	6450	20240520	4.34	17158	-60.78	20240112	6450	4.34	20240520	7390	-8.93	20240517	191	3423.56	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
55	20240523	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	60	2	0.90	61600320	9266	45.66	6680	6790	6490	8680	4680	6680	6647.99	1.45	0	31	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	229	-9.16	0.46	12	0.27	-736.00	14733.00	20880	20230623	-67.72	6450	20240520	4.50	17158	-60.72	20240112	6450	4.50	20240520	7390	-8.80	20240517	191	3428.80	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
56	20240523	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-10	5	-0.15	47661290	7192	35.44	6680	6680	6490	8680	4680	6680	6626.99	1.45	0	33	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	226	-9.06	0.45	12	0.21	-736.00	14733.00	20880	20230623	-68.06	6450	20240520	3.41	17158	-61.13	20240112	6450	3.41	20240520	7390	-9.74	20240517	191	3392.15	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
57	20240523	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-20	5	-0.30	10072890	1532	7.55	6680	6680	6490	8680	4680	6680	6574.99	1.45	0	0	6993	6836	6713	6556	6433	6915	6635	17	2000	500	4000	10	1	3395267	226	-9.05	0.45	12	0.05	-736.00	14733.00	20880	20230623	-68.10	6450	20240520	3.26	17158	-61.18	20240112	6450	3.26	20240520	7390	-9.88	20240517	191	3386.91	20240313	0.00	N	016670	500	16 억		49340	N	N	0	N	00	N
58	20240522	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	10	2	0.15	133458620	19791	59.97	6670	6870	6590	8670	4670	6670	6743.40	1.46	0	-101	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	227	-9.08	0.45	12	0.58	-736.00	14733.00	20880	20230623	-68.01	6450	20240520	3.57	17158	-61.07	20240112	6450	3.57	20240520	7390	-9.61	20240517	191	3397.38	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
59	20240522	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	131002140	19423	58.85	6670	6870	6590	8670	4670	6670	6744.69	1.46	0	-78	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	226	-9.06	0.45	12	0.57	-736.00	14733.00	20880	20230623	-68.06	6450	20240520	3.41	17158	-61.13	20240112	6450	3.41	20240520	7390	-9.74	20240517	191	3392.15	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
60	20240522	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	20	2	0.30	125386120	18582	56.30	6670	6870	6590	8670	4670	6670	6747.72	1.46	0	-78	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	227	-9.09	0.45	12	0.55	-736.00	14733.00	20880	20230623	-67.96	6450	20240520	3.72	17158	-61.01	20240112	6450	3.72	20240520	7390	-9.47	20240517	191	3402.62	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
61	20240522	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	50	2	0.75	113782860	16850	51.06	6670	6870	6590	8670	4670	6670	6752.69	1.46	0	-78	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	228	-9.13	0.46	12	0.50	-736.00	14733.00	20880	20230623	-67.82	6450	20240520	4.19	17158	-60.83	20240112	6450	4.19	20240520	7390	-9.07	20240517	191	3418.32	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
62	20240522	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	70	2	1.05	93665170	13849	41.96	6670	6870	6590	8670	4670	6670	6763.32	1.46	0	-78	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	229	-9.16	0.46	12	0.41	-736.00	14733.00	20880	20230623	-67.72	6450	20240520	4.50	17158	-60.72	20240112	6450	4.50	20240520	7390	-8.80	20240517	191	3428.80	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
63	20240522	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	130	2	1.95	59214900	8804	26.68	6670	6820	6590	8670	4670	6670	6725.91	1.46	0	-78	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	231	-9.24	0.46	12	0.26	-736.00	14733.00	20880	20230623	-67.43	6450	20240520	5.43	17158	-60.37	20240112	6450	5.43	20240520	7390	-7.98	20240517	191	3460.21	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
64	20240522	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	26793170	4010	12.15	6670	6760	6590	8670	4670	6670	6681.59	1.46	0	-78	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	227	-9.10	0.45	12	0.12	-736.00	14733.00	20880	20230623	-67.91	6450	20240520	3.88	17158	-60.95	20240112	6450	3.88	20240520	7390	-9.34	20240517	191	3407.85	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
65	20240522	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-10	5	-0.15	4935680	740	2.24	6670	6670	6600	8670	4670	6670	6669.84	1.46	0	-6	6956	6812	6656	6512	6356	6885	6585	17	2000	500	4000	10	1	3395267	226	-9.05	0.45	12	0.02	-736.00	14733.00	20880	20230623	-68.10	6450	20240520	3.26	17158	-61.18	20240112	6450	3.26	20240520	7390	-9.88	20240517	191	3386.91	20240313	0.00	N	016670	500	16 억		49441	N	N	0	N	00	N
66	20240521	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	100	2	1.52	217959630	32998	62.18	6570	6800	6500	8540	4600	6570	6605.46	1.47	0	-545	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	226	-9.06	0.45	12	0.97	-736.00	14733.00	20880	20230623	-68.06	6450	20240520	3.41	17158	-61.13	20240112	6450	3.41	20240520	7390	-9.74	20240517	191	3392.15	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
67	20240521	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	40	2	0.61	217125940	32873	61.95	6570	6800	6500	8540	4600	6570	6605.21	1.47	0	-545	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	224	-8.98	0.45	12	0.97	-736.00	14733.00	20880	20230623	-68.34	6450	20240520	2.48	17158	-61.48	20240112	6450	2.48	20240520	7390	-10.55	20240517	191	3360.73	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
68	20240521	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	110	2	1.67	186805780	28343	53.41	6570	6800	6500	8540	4600	6570	6591.05	1.47	0	-375	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	227	-9.08	0.45	12	0.83	-736.00	14733.00	20880	20230623	-68.01	6450	20240520	3.57	17158	-61.07	20240112	6450	3.57	20240520	7390	-9.61	20240517	191	3397.38	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
69	20240521	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	40	2	0.61	132582920	20113	37.90	6570	6800	6500	8540	4600	6570	6592.13	1.47	0	-321	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	224	-8.98	0.45	12	0.59	-736.00	14733.00	20880	20230623	-68.34	6450	20240520	2.48	17158	-61.48	20240112	6450	2.48	20240520	7390	-10.55	20240517	191	3360.73	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
70	20240521	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-70	5	-1.07	88812110	13502	25.44	6570	6800	6500	8540	4600	6570	6577.82	1.47	0	-109	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	221	-8.83	0.44	12	0.40	-736.00	14733.00	20880	20230623	-68.87	6450	20240520	0.78	17158	-62.12	20240112	6450	0.78	20240520	7390	-12.04	20240517	191	3303.14	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
71	20240521	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	10	2	0.15	63245020	9604	18.10	6570	6800	6500	8540	4600	6570	6585.61	1.47	0	-109	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	223	-8.94	0.45	12	0.28	-736.00	14733.00	20880	20230623	-68.49	6450	20240520	2.02	17158	-61.65	20240112	6450	2.02	20240520	7390	-10.96	20240517	191	3345.03	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
72	20240521	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	50	2	0.76	42173120	6419	12.10	6570	6800	6500	8540	4600	6570	6570.05	1.47	0	74	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	225	-8.99	0.45	12	0.19	-736.00	14733.00	20880	20230623	-68.30	6450	20240520	2.64	17158	-61.42	20240112	6450	2.64	20240520	7390	-10.42	20240517	191	3365.97	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
73	20240521	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	0	3	0.00	8895350	1354	2.55	6570	6570	6510	8540	4600	6570	6569.63	1.47	0	0	7343	6956	6703	6316	6063	6830	6190	17	1970	500	3940	10	1	3395267	223	-8.93	0.45	12	0.04	-736.00	14733.00	20880	20230623	-68.53	6450	20240520	1.86	17158	-61.71	20240112	6450	1.86	20240520	7390	-11.10	20240517	191	3339.79	20240313	0.00	N	016670	500	16 억		49840	N	N	0	N	00	N
74	20240517	160307	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6700	-610	5	-8.34	1142742430	165386	0.00	7310	7390	6610	9500	5120	7310	6909.55	1.75	-1723420	-9268	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	227	-9.10	0.45	12	4.87	-736.00	14733.00	18510	20230623	-63.80	5730	20240313	16.93	15210	-55.95	20240112	5730	16.93	20240313	7390	-9.34	20240517	191	3407.85	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
75	20240517	150309	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6680	-630	5	-8.62	1083116190	156444	0.00	7310	7390	6660	9500	5120	7310	6923.35	1.75	-1723420	-9268	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	227	-9.08	0.45	12	4.61	-736.00	14733.00	18510	20230623	-63.91	5730	20240313	16.58	15210	-56.08	20240112	5730	16.58	20240313	7390	-9.61	20240517	191	3397.38	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
76	20240517	140303	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6780	-530	5	-7.25	995104300	143346	0.00	7310	7390	6660	9500	5120	7310	6941.97	1.75	-1723420	-9276	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	230	-9.21	0.46	12	4.22	-736.00	14733.00	18510	20230623	-63.37	5730	20240313	18.32	15210	-55.42	20240112	5730	18.32	20240313	7390	-8.25	20240517	191	3449.74	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
77	20240517	130302	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6790	-520	5	-7.11	960320910	138212	0.00	7310	7390	6660	9500	5120	7310	6948.17	1.75	-1723420	-9276	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	231	-9.23	0.46	12	4.07	-736.00	14733.00	18510	20230623	-63.32	5730	20240313	18.50	15210	-55.36	20240112	5730	18.50	20240313	7390	-8.12	20240517	191	3454.97	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
78	20240517	120303	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6790	-520	5	-7.11	904336110	129933	0.00	7310	7390	6660	9500	5120	7310	6960.02	1.75	-1723420	-9215	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	231	-9.23	0.46	12	3.83	-736.00	14733.00	18510	20230623	-63.32	5730	20240313	18.50	15210	-55.36	20240112	5730	18.50	20240313	7390	-8.12	20240517	191	3454.97	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
79	20240517	110303	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6770	-540	5	-7.39	868436090	124641	0.00	7310	7390	6660	9500	5120	7310	6967.50	1.75	-1723420	-8895	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	230	-9.20	0.46	12	3.67	-736.00	14733.00	18510	20230623	-63.43	5730	20240313	18.15	15210	-55.49	20240112	5730	18.15	20240313	7390	-8.39	20240517	191	3444.50	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
80	20240517	100301	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6670	-640	5	-8.76	769200390	110011	0.00	7310	7390	6660	9500	5120	7310	6992.03	1.75	-1723420	-7513	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	226	-9.06	0.45	12	3.24	-736.00	14733.00	18510	20230623	-63.97	5730	20240313	16.40	15210	-56.15	20240112	5730	16.40	20240313	7390	-9.74	20240517	191	3392.15	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
81	20240517	090303	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7040	-270	5	-3.69	215512830	30386	0.00	7310	7390	6800	9500	5120	7310	7092.50	1.75	-1723420	533	6480	6480	6480	6480	6480	6480	6480	17	2190	500	1940	10	1	3395267	239	-9.57	0.48	12	0.89	-736.00	14733.00	18510	20230623	-61.97	5730	20240313	22.86	15210	-53.71	20240112	5730	22.86	20240313	7390	-4.74	20240517	191	3585.86	20240313	0.00	N	016670	500	16 억		59420	N	N	0	N	00	N
82	20240516	160302	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
83	20240516	150301	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
84	20240516	140302	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
85	20240516	130303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
86	20240516	120300	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
87	20240516	110300	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
88	20240516	100301	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
89	20240516	090300	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
90	20240514	160303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
91	20240514	150305	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
92	20240514	140303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
93	20240514	130304	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
94	20240514	120304	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
95	20240514	110303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
96	20240514	100303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
97	20240514	090303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
98	20240513	160304	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
99	20240513	150304	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
100	20240513	140302	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
101	20240513	130303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
102	20240513	120304	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
103	20240513	110303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
104	20240513	100304	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
105	20240513	090303	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
106	20240510	160256	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
107	20240510	150257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
108	20240510	140258	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
109	20240510	130257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
110	20240510	120256	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
111	20240510	110255	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
112	20240510	100257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
113	20240510	090257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
114	20240509	160301	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
115	20240509	150302	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
116	20240509	140258	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
117	20240509	130258	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
118	20240509	120257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
119	20240509	110253	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
120	20240509	100254	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
121	20240509	090253	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
122	20240508	160252	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
123	20240508	150256	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
124	20240508	140251	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
125	20240508	130250	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
126	20240508	120252	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
127	20240508	110316	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
128	20240508	100256	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
129	20240508	090253	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-0.29	0.01	12	0.00	-736.00	14733.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
130	20240503	160259	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
131	20240503	150259	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
132	20240503	140258	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
133	20240503	130259	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
134	20240503	120259	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
135	20240503	110257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
136	20240503	100256	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
137	20240503	090256	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
138	20240502	160255	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
139	20240502	150257	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
140	20240502	140255	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
141	20240502	130254	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
142	20240502	120254	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
143	20240502	110254	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
144	20240502	100254	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N
145	20240502	090253	58	100.00	KOSDAQ		유통	N	N	N	N		N	216	0	3	0.00	0	0	0.00	0	0	0	280	152	216	0.00	1.75	0	0	216	216	216	216	216	216	216	509	64	500	0	1	1	101858024	220	-8.64	0.44	12	0.00	-25.00	491.00	617	20230623	-64.99	191	20240313	13.09	507	-57.40	20240112	191	13.09	20240313	617	-64.99	20230623	191	13.09	20240313	0.00	N	016670	500	509 억		1782840	N	N	0	N	00	N