KissMeData/036030/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	160440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	40	2	0.78	105685370	20543	81.93	5160	5190	5110	6690	3610	5150	5144.59	2.04	1325	1348	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2544	15.63	1.04	12	0.04	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.03	N	036030	1000	490 억		490675	N	N	0	N	00	N
3	20240531	150438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	20	2	0.39	93142450	18120	72.27	5160	5170	5110	6690	3610	5150	5140.31	2.04	1319	1314	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2534	15.57	1.04	12	0.04	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.03	N	036030	1000	490 억		490669	N	N	0	N	00	N
4	20240531	140439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	0	3	0.00	62892970	12252	48.86	5160	5170	5110	6690	3610	5150	5133.28	2.04	564	551	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2524	15.51	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.03	N	036030	1000	490 억		489914	N	N	0	N	00	N
5	20240531	130441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	0	3	0.00	59093580	11513	45.92	5160	5170	5110	6690	3610	5150	5132.77	2.04	599	551	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2524	15.51	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.03	N	036030	1000	490 억		489949	N	N	0	N	00	N
6	20240531	120443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	10	2	0.19	48984110	9547	38.08	5160	5170	5110	6690	3610	5150	5130.84	2.04	70	70	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2529	15.54	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.03	N	036030	1000	490 억		489420	N	N	0	N	00	N
7	20240531	110440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	0	3	0.00	42625080	8312	33.15	5160	5170	5110	6690	3610	5150	5128.14	2.04	70	70	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2524	15.51	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.03	N	036030	1000	490 억		489420	N	N	0	N	00	N
8	20240531	100442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	0	3	0.00	10314860	2003	7.99	5160	5170	5130	6690	3610	5150	5149.71	2.04	-371	-372	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2524	15.51	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.03	N	036030	1000	490 억		488979	N	N	0	N	00	N
9	20240531	090438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	20	2	0.39	268340	52	0.21	5160	5170	5160	6690	3610	5150	5160.38	2.04	0	0	5210	5180	5150	5120	5090	5195	5135	490	1540	1000	3810	10	1	49019283	2534	15.57	1.04	12	0.00	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.03	N	036030	1000	490 억		489350	N	N	0	N	00	N
10	20240530	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	127430450	24812	127.99	5140	5180	5120	6720	3620	5170	5135.84	2.04	-1103	-1103	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.04	N	036030	1000	490 억		489350	N	N	0	N	00	N
11	20240530	150438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	99547600	19378	99.96	5140	5180	5120	6720	3620	5170	5137.15	2.04	-957	-957	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.04	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.04	N	036030	1000	490 억		489496	N	N	0	N	00	N
12	20240530	140438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	86742440	16881	87.08	5140	5180	5120	6720	3620	5170	5138.47	2.04	-954	-954	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.04	N	036030	1000	490 억		489499	N	N	0	N	00	N
13	20240530	130439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	69047490	13432	69.29	5140	5180	5120	6720	3620	5170	5140.52	2.04	-524	-524	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.04	N	036030	1000	490 억		489929	N	N	0	N	00	N
14	20240530	120438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	-40	5	-0.77	63280550	12310	63.50	5140	5180	5120	6720	3620	5170	5140.58	2.04	-524	-524	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2515	15.45	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.58	4925	20240426	4.16	6640	-22.74	20240115	4925	4.16	20240426	7390	-30.58	20230607	4925	4.16	20240426	1.04	N	036030	1000	490 억		489929	N	N	0	N	00	N
15	20240530	110438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	-30	5	-0.58	49508580	9625	49.65	5140	5180	5130	6720	3620	5170	5143.75	2.04	-524	-524	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2520	15.48	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.45	4925	20240426	4.37	6640	-22.59	20240115	4925	4.37	20240426	7390	-30.45	20230607	4925	4.37	20240426	1.04	N	036030	1000	490 억		489929	N	N	0	N	00	N
16	20240530	100439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	39197570	7619	39.30	5140	5180	5130	6720	3620	5170	5144.71	2.04	-524	-524	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.04	N	036030	1000	490 억		489929	N	N	0	N	00	N
17	20240530	090439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	10	2	0.19	5592440	1088	5.61	5140	5180	5140	6720	3620	5170	5140.11	2.04	0	0	5230	5200	5170	5140	5110	5185	5125	490	1550	1000	3820	10	1	49019283	2539	15.60	1.04	12	0.00	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.04	N	036030	1000	490 억		490453	N	N	0	N	00	N
18	20240529	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	99730280	19357	223.81	5190	5200	5140	6740	3640	5190	5152.16	2.04	-2360	-2360	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.04	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.04	N	036030	1000	490 억		490453	N	N	0	N	00	N
19	20240529	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-30	5	-0.58	74787830	14511	167.78	5190	5200	5140	6740	3640	5190	5153.87	2.04	-1954	-1954	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2529	15.54	1.04	12	0.03	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.04	N	036030	1000	490 억		490859	N	N	0	N	00	N
20	20240529	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-30	5	-0.58	59988330	11639	134.57	5190	5200	5140	6740	3640	5190	5154.08	2.04	-1976	-1976	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2529	15.54	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.04	N	036030	1000	490 억		490837	N	N	0	N	00	N
21	20240529	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	49905470	9682	111.94	5190	5200	5140	6740	3640	5190	5154.46	2.05	-1606	-1606	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.04	N	036030	1000	490 억		491207	N	N	0	N	00	N
22	20240529	120438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-30	5	-0.58	42141600	8174	94.51	5190	5200	5140	6740	3640	5190	5155.57	2.05	-1444	-1444	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2529	15.54	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.04	N	036030	1000	490 억		491369	N	N	0	N	00	N
23	20240529	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	38864820	7538	87.15	5190	5200	5140	6740	3640	5190	5155.85	2.05	-1443	-1443	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.04	N	036030	1000	490 억		491370	N	N	0	N	00	N
24	20240529	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	30770900	5970	69.03	5190	5200	5140	6740	3640	5190	5154.25	2.05	-1262	-1262	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.01	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.04	N	036030	1000	490 억		491551	N	N	0	N	00	N
25	20240529	090431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	10	2	0.19	1121050	216	2.50	5190	5200	5180	6740	3640	5190	5190.05	2.05	-164	-164	5216	5202	5176	5162	5136	5210	5170	490	1550	1000	3840	10	1	49019283	2549	15.66	1.04	12	0.00	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.04	N	036030	1000	490 억		492649	N	N	0	N	00	N
26	20240528	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	20	2	0.39	44351430	8579	28.76	5150	5190	5150	6720	3620	5170	5169.77	2.05	-991	-991	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.05	N	036030	1000	490 억		492813	N	N	0	N	00	N
27	20240528	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	20	2	0.39	40803790	7895	26.47	5150	5190	5150	6720	3620	5170	5168.31	2.05	-1031	-1031	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.05	N	036030	1000	490 억		492773	N	N	0	N	00	N
28	20240528	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	0	3	0.00	38221690	7396	24.79	5150	5190	5150	6720	3620	5170	5167.89	2.05	-1050	-1050	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.05	N	036030	1000	490 억		492754	N	N	0	N	00	N
29	20240528	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	20	2	0.39	33383380	6459	21.65	5150	5190	5150	6720	3620	5170	5168.51	2.05	-1050	-1050	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2544	15.63	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.05	N	036030	1000	490 억		492754	N	N	0	N	00	N
30	20240528	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	10	2	0.19	22701780	4395	14.73	5150	5190	5150	6720	3620	5170	5165.37	2.06	-67	-67	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2539	15.60	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.05	N	036030	1000	490 억		493737	N	N	0	N	00	N
31	20240528	110424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	0	3	0.00	15257520	2956	9.91	5150	5190	5150	6720	3620	5170	5161.54	2.06	-49	-49	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2534	15.57	1.04	12	0.01	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.05	N	036030	1000	490 억		493755	N	N	0	N	00	N
32	20240528	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	0	3	0.00	5219030	1012	3.39	5150	5190	5150	6720	3620	5170	5157.14	2.06	-10	-10	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2534	15.57	1.04	12	0.00	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.05	N	036030	1000	490 억		493794	N	N	0	N	00	N
33	20240528	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	0	3	0.00	1709860	332	1.11	5150	5170	5150	6720	3620	5170	5150.18	2.06	65	0	5250	5210	5170	5130	5090	5190	5110	490	1550	1000	3820	10	1	49019283	2534	15.57	1.04	12	0.00	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.05	N	036030	1000	490 억		493869	N	N	0	N	00	N
34	20240527	160427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	0	3	0.00	153508530	29827	163.61	5190	5210	5130	6720	3620	5170	5145.84	2.06	-3655	-3655	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2534	15.57	1.04	12	0.06	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.05	N	036030	1000	490 억		493804	N	N	0	N	00	N
35	20240527	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	0	3	0.00	138901550	26996	148.08	5190	5210	5130	6720	3620	5170	5145.26	2.06	-3656	-3682	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2534	15.57	1.04	12	0.06	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.05	N	036030	1000	490 억		493803	N	N	0	N	00	N
36	20240527	140433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	122168020	23742	130.23	5190	5210	5130	6720	3620	5170	5145.65	2.06	-3316	-3316	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.05	N	036030	1000	490 억		494143	N	N	0	N	00	N
37	20240527	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	115046120	22357	122.63	5190	5210	5130	6720	3620	5170	5145.87	2.06	-2664	-2664	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.05	N	036030	1000	490 억		494795	N	N	0	N	00	N
38	20240527	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	-30	5	-0.58	88732670	17237	94.55	5190	5210	5130	6720	3620	5170	5147.80	2.07	-804	-804	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2520	15.48	1.03	12	0.04	332.00	4984.00	7390	20230607	-30.45	4925	20240426	4.37	6640	-22.59	20240115	4925	4.37	20240426	7390	-30.45	20230607	4925	4.37	20240426	1.05	N	036030	1000	490 억		496655	N	N	0	N	00	N
39	20240527	110432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-20	5	-0.39	78709730	15286	83.85	5190	5210	5140	6720	3620	5170	5149.14	2.07	-139	-139	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2524	15.51	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.05	N	036030	1000	490 억		497320	N	N	0	N	00	N
40	20240527	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-10	5	-0.19	33556870	6508	35.70	5190	5210	5140	6720	3620	5170	5156.25	2.07	-43	-43	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2529	15.54	1.04	12	0.01	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.05	N	036030	1000	490 억		497416	N	N	0	N	00	N
41	20240527	090432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	40	2	0.77	332240	64	0.35	5190	5210	5190	6720	3620	5170	5191.25	2.07	-50	-50	5256	5212	5186	5142	5116	5200	5130	490	1550	1000	3820	10	1	49019283	2554	15.69	1.05	12	0.00	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.05	N	036030	1000	490 억		497409	N	N	0	N	00	N
42	20240524	160412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-30	5	-0.58	92457120	17862	90.14	5200	5230	5160	6760	3640	5200	5175.93	2.07	880	880	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.04	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.06	N	036030	1000	490 억		497459	N	N	0	N	00	N
43	20240524	150411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-20	5	-0.38	67558200	13048	65.85	5200	5230	5160	6760	3640	5200	5177.33	2.07	1388	1388	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.06	N	036030	1000	490 억		497967	N	N	0	N	00	N
44	20240524	140413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-20	5	-0.38	58905820	11375	57.41	5200	5230	5160	6760	3640	5200	5178.16	2.07	1596	1388	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.06	N	036030	1000	490 억		498175	N	N	0	N	00	N
45	20240524	130412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-10	5	-0.19	51832630	10005	50.49	5200	5230	5160	6760	3640	5200	5180.29	2.07	1388	986	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		497967	N	N	0	N	00	N
46	20240524	120411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-10	5	-0.19	40764820	7866	39.70	5200	5230	5160	6760	3640	5200	5181.97	2.07	1081	842	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		497660	N	N	0	N	00	N
47	20240524	110411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-10	5	-0.19	36741950	7090	35.78	5200	5230	5160	6760	3640	5200	5181.72	2.07	1081	631	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		497660	N	N	0	N	00	N
48	20240524	100414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-10	5	-0.19	29734650	5738	28.96	5200	5230	5160	6760	3640	5200	5181.43	2.07	-138	-417	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2544	15.63	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		496441	N	N	0	N	00	N
49	20240524	090412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	30	2	0.58	3716800	714	3.60	5200	5230	5200	6760	3640	5200	5207.68	2.07	-141	-141	5293	5246	5183	5136	5073	5270	5160	490	1560	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.00	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	7390	-29.23	20230607	4925	6.19	20240426	1.06	N	036030	1000	490 억		496438	N	N	0	N	00	N
50	20240523	160409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	20	2	0.39	100771770	19405	133.17	5170	5230	5120	6730	3630	5180	5192.82	2.07	-178	-178	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2549	15.66	1.04	12	0.04	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.08	N	036030	1000	490 억		496579	N	N	0	N	00	N
51	20240523	150412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	20	2	0.39	91713890	17663	121.21	5170	5230	5120	6730	3630	5180	5192.43	2.07	-168	-168	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2549	15.66	1.04	12	0.04	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.08	N	036030	1000	490 억		496589	N	N	0	N	00	N
52	20240523	140413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	10	2	0.19	76275250	14688	100.80	5170	5230	5120	6730	3630	5180	5193.03	2.07	-647	-647	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2544	15.63	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.08	N	036030	1000	490 억		496110	N	N	0	N	00	N
53	20240523	130412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	30	2	0.58	72727040	14005	96.11	5170	5230	5120	6730	3630	5180	5192.93	2.07	-647	-647	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2554	15.69	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.08	N	036030	1000	490 억		496110	N	N	0	N	00	N
54	20240523	120410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	40	2	0.77	68923780	13274	91.09	5170	5230	5120	6730	3630	5180	5192.39	2.07	-647	-647	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2559	15.72	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.08	N	036030	1000	490 억		496110	N	N	0	N	00	N
55	20240523	110409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	50	2	0.97	61632380	11877	81.51	5170	5230	5120	6730	3630	5180	5189.22	2.07	-647	-647	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2564	15.75	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	7390	-29.23	20230607	4925	6.19	20240426	1.08	N	036030	1000	490 억		496110	N	N	0	N	00	N
56	20240523	100410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	0	3	0.00	21151640	4109	28.20	5170	5190	5120	6730	3630	5180	5147.64	2.07	-647	-647	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2539	15.60	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.08	N	036030	1000	490 억		496110	N	N	0	N	00	N
57	20240523	090412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-10	5	-0.19	4681670	909	6.24	5170	5170	5130	6730	3630	5180	5150.35	2.07	-622	-622	5240	5210	5170	5140	5100	5225	5155	490	1550	1000	3830	10	1	49019283	2534	15.57	1.04	12	0.00	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.08	N	036030	1000	490 억		496135	N	N	0	N	00	N
58	20240522	160406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	0	3	0.00	75273520	14542	87.75	5170	5200	5130	6730	3630	5180	5176.28	2.07	-99	-100	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2539	15.60	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.09	N	036030	1000	490 억		496757	N	N	0	N	00	N
59	20240522	150409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	0	3	0.00	62673420	12106	73.05	5170	5200	5130	6730	3630	5180	5177.05	2.07	-398	-399	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2539	15.60	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.09	N	036030	1000	490 억		496458	N	N	0	N	00	N
60	20240522	140410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	10	2	0.19	52532740	10144	61.21	5170	5200	5130	6730	3630	5180	5178.70	2.07	-230	-279	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.09	N	036030	1000	490 억		496626	N	N	0	N	00	N
61	20240522	130407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	0	3	0.00	51122470	9872	59.57	5170	5200	5130	6730	3630	5180	5178.53	2.07	-260	-261	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2539	15.60	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.09	N	036030	1000	490 억		496596	N	N	0	N	00	N
62	20240522	120408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	20	2	0.39	22852340	4403	26.57	5170	5200	5130	6730	3630	5180	5190.17	2.07	-319	-506	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.09	N	036030	1000	490 억		496537	N	N	0	N	00	N
63	20240522	110409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	20	2	0.39	18006910	3470	20.94	5170	5200	5130	6730	3630	5180	5189.31	2.07	-385	-572	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.09	N	036030	1000	490 억		496471	N	N	0	N	00	N
64	20240522	100409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	20	2	0.39	13492640	2601	15.70	5170	5200	5130	6730	3630	5180	5187.48	2.07	-515	-701	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.09	N	036030	1000	490 억		496341	N	N	0	N	00	N
65	20240522	090408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	10	2	0.19	2147940	417	2.52	5170	5190	5130	6730	3630	5180	5150.94	2.07	-15	-15	5226	5202	5166	5142	5106	5210	5150	490	1550	1000	3830	10	1	49019283	2544	15.63	1.04	12	0.00	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.09	N	036030	1000	490 억		496841	N	N	0	N	00	N
66	20240521	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-10	5	-0.19	85416420	16572	39.86	5180	5190	5130	6740	3640	5190	5154.26	2.07	93	93	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.08	N	036030	1000	490 억		496856	N	N	0	N	00	N
67	20240521	150408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-10	5	-0.19	72101630	13988	33.65	5180	5190	5130	6740	3640	5190	5154.53	2.07	368	368	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.08	N	036030	1000	490 억		497131	N	N	0	N	00	N
68	20240521	140408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	-30	5	-0.58	57614510	11179	26.89	5180	5190	5130	6740	3640	5190	5153.82	2.07	139	139	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2529	15.54	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.08	N	036030	1000	490 억		496902	N	N	0	N	00	N
69	20240521	130408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	56861340	11033	26.54	5180	5190	5130	6740	3640	5190	5153.75	2.07	139	139	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.08	N	036030	1000	490 억		496902	N	N	0	N	00	N
70	20240521	120408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	39265520	7619	18.33	5180	5190	5130	6740	3640	5190	5153.63	2.07	-596	-596	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.08	N	036030	1000	490 억		496167	N	N	0	N	00	N
71	20240521	110409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	-20	5	-0.39	17351010	3366	8.10	5180	5190	5130	6740	3640	5190	5154.79	2.07	-434	-434	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2534	15.57	1.04	12	0.01	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.08	N	036030	1000	490 억		496329	N	N	0	N	00	N
72	20240521	100408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-40	5	-0.77	8297540	1607	3.87	5180	5190	5140	6740	3640	5190	5163.37	2.07	-409	-409	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2524	15.51	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.08	N	036030	1000	490 억		496354	N	N	0	N	00	N
73	20240521	090406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5180	-10	5	-0.19	279720	54	0.13	5180	5180	5180	6740	3640	5190	5180.00	2.07	-31	-31	5296	5242	5176	5122	5056	5270	5150	490	1550	1000	3840	10	1	49019283	2539	15.60	1.04	12	0.00	332.00	4984.00	7390	20230607	-29.91	4925	20240426	5.18	6640	-21.99	20240115	4925	5.18	20240426	7390	-29.91	20230607	4925	5.18	20240426	1.08	N	036030	1000	490 억		496732	N	N	0	N	00	N
74	20240517	160409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	-30	5	-0.57	74286900	14323	59.65	5230	5230	5170	6790	3670	5230	5186.55	2.08	-1854	-1854	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2549	15.66	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.06	N	036030	1000	490 억		499070	N	N	0	N	00	N
75	20240517	150411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	-30	5	-0.57	67684900	13053	54.36	5230	5230	5170	6790	3670	5230	5185.39	2.08	-1476	-1476	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2549	15.66	1.04	12	0.03	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.06	N	036030	1000	490 억		499448	N	N	0	N	00	N
76	20240517	140403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-40	5	-0.76	59661770	11506	47.92	5230	5230	5170	6790	3670	5230	5185.27	2.08	-1475	-1475	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		499449	N	N	0	N	00	N
77	20240517	130403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-40	5	-0.76	52398330	10105	42.08	5230	5230	5170	6790	3670	5230	5185.39	2.08	-1061	-1061	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2544	15.63	1.04	12	0.02	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		499863	N	N	0	N	00	N
78	20240517	120404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	-30	5	-0.57	37504420	7232	30.12	5230	5230	5170	6790	3670	5230	5185.90	2.08	-745	-745	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.06	N	036030	1000	490 억		500179	N	N	0	N	00	N
79	20240517	110403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	-30	5	-0.57	30383010	5859	24.40	5230	5230	5170	6790	3670	5230	5185.70	2.08	-726	-726	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2549	15.66	1.04	12	0.01	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.06	N	036030	1000	490 억		500198	N	N	0	N	00	N
80	20240517	100400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5190	-40	5	-0.76	12637400	2435	10.14	5230	5230	5170	6790	3670	5230	5189.90	2.09	123	123	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2544	15.63	1.04	12	0.00	332.00	4984.00	7390	20230607	-29.77	4925	20240426	5.38	6640	-21.84	20240115	4925	5.38	20240426	7390	-29.77	20230607	4925	5.38	20240426	1.06	N	036030	1000	490 억		501047	N	N	0	N	00	N
81	20240517	090403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	-10	5	-0.19	3409550	652	2.72	5230	5230	5200	6790	3670	5230	5229.37	2.08	-443	-443	5316	5272	5226	5182	5136	5250	5160	490	1560	1000	3870	10	1	49019283	2559	15.72	1.05	12	0.00	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.06	N	036030	1000	490 억		500481	N	N	0	N	00	N
82	20240516	160401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	30	2	0.58	124172120	23809	19.55	5270	5270	5180	6760	3640	5200	5215.34	2.09	-2679	-2682	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.05	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	7390	-29.23	20230607	4925	6.19	20240426	1.06	N	036030	1000	490 억		500924	N	N	0	N	00	N
83	20240516	150400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	10	2	0.19	99940700	19155	15.73	5270	5270	5180	6760	3640	5200	5217.47	2.09	-2455	-2458	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2554	15.69	1.05	12	0.04	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.06	N	036030	1000	490 억		501148	N	N	0	N	00	N
84	20240516	140403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5210	10	2	0.19	89641170	17175	14.10	5270	5270	5180	6760	3640	5200	5219.28	2.09	-2455	-2458	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2554	15.69	1.05	12	0.04	332.00	4984.00	7390	20230607	-29.50	4925	20240426	5.79	6640	-21.54	20240115	4925	5.79	20240426	7390	-29.50	20230607	4925	5.79	20240426	1.06	N	036030	1000	490 억		501148	N	N	0	N	00	N
85	20240516	130403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	20	2	0.38	80819400	15482	12.71	5270	5270	5180	6760	3640	5200	5220.22	2.09	-2361	-2364	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2559	15.72	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.06	N	036030	1000	490 억		501242	N	N	0	N	00	N
86	20240516	120400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	20	2	0.38	76222760	14602	11.99	5270	5270	5180	6760	3640	5200	5220.02	2.09	-2224	-2224	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2559	15.72	1.05	12	0.03	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.06	N	036030	1000	490 억		501379	N	N	0	N	00	N
87	20240516	110400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5240	40	2	0.77	61147180	11717	9.62	5270	5270	5180	6760	3640	5200	5218.67	2.09	-723	-723	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2569	15.78	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.09	4925	20240426	6.40	6640	-21.08	20240115	4925	6.40	20240426	7390	-29.09	20230607	4925	6.40	20240426	1.06	N	036030	1000	490 억		502880	N	N	0	N	00	N
88	20240516	100401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	30	2	0.58	46576680	8932	7.33	5270	5270	5180	6760	3640	5200	5214.59	2.10	-296	-296	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.02	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	7390	-29.23	20230607	4925	6.19	20240426	1.06	N	036030	1000	490 억		503307	N	N	0	N	00	N
89	20240516	090400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5230	30	2	0.58	5699850	1085	0.89	5270	5270	5230	6760	3640	5200	5253.32	2.10	-162	-162	5413	5306	5253	5146	5093	5280	5120	490	1560	1000	3840	10	1	49019283	2564	15.75	1.05	12	0.00	332.00	4984.00	7390	20230607	-29.23	4925	20240426	6.19	6640	-21.23	20240115	4925	6.19	20240426	7390	-29.23	20230607	4925	6.19	20240426	1.06	N	036030	1000	490 억		503441	N	N	0	N	00	N
90	20240514	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5200	70	2	1.36	641534150	121683	182.96	5310	5360	5200	6660	3600	5130	5272.21	2.10	-31549	-29615	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2549	15.66	1.04	12	0.25	332.00	4984.00	7390	20230607	-29.63	4925	20240426	5.58	6640	-21.69	20240115	4925	5.58	20240426	7390	-29.63	20230607	4925	5.58	20240426	1.06	N	036030	1000	490 억		503603	N	N	0	N	00	N
91	20240514	150406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	90	2	1.75	610512260	115720	174.00	5310	5360	5200	6660	3600	5130	5275.78	2.09	-32063	-29854	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2559	15.72	1.05	12	0.24	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.06	N	036030	1000	490 억		503089	N	N	0	N	00	N
92	20240514	140405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	90	2	1.75	595744210	112882	169.73	5310	5360	5200	6660	3600	5130	5277.60	2.09	-32073	-29854	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2559	15.72	1.05	12	0.23	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.06	N	036030	1000	490 억		503079	N	N	0	N	00	N
93	20240514	130405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	120	2	2.34	544580920	103082	154.99	5310	5360	5220	6660	3600	5130	5283.00	2.10	-30895	-28961	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2574	15.81	1.05	12	0.21	332.00	4984.00	7390	20230607	-28.96	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	7390	-28.96	20230607	4925	6.60	20240426	1.06	N	036030	1000	490 억		504257	N	N	0	N	00	N
94	20240514	120404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5220	90	2	1.75	527906360	99892	150.20	5310	5360	5220	6660	3600	5130	5284.79	2.10	-29923	-27989	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2559	15.72	1.05	12	0.20	332.00	4984.00	7390	20230607	-29.36	4925	20240426	5.99	6640	-21.39	20240115	4925	5.99	20240426	7390	-29.36	20230607	4925	5.99	20240426	1.06	N	036030	1000	490 억		505229	N	N	0	N	00	N
95	20240514	110404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5270	140	2	2.73	497357880	94064	141.43	5310	5360	5220	6660	3600	5130	5287.46	2.12	-25743	-23809	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2583	15.87	1.06	12	0.19	332.00	4984.00	7390	20230607	-28.69	4925	20240426	7.01	6640	-20.63	20240115	4925	7.01	20240426	7390	-28.69	20230607	4925	7.01	20240426	1.06	N	036030	1000	490 억		509409	N	N	0	N	00	N
96	20240514	100404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5250	120	2	2.34	476979170	90188	135.61	5310	5360	5220	6660	3600	5130	5288.74	2.12	-24923	-23030	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2574	15.81	1.05	12	0.18	332.00	4984.00	7390	20230607	-28.96	4925	20240426	6.60	6640	-20.93	20240115	4925	6.60	20240426	7390	-28.96	20230607	4925	6.60	20240426	1.06	N	036030	1000	490 억		510229	N	N	0	N	00	N
97	20240514	090404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5290	160	2	3.12	140851300	26607	40.01	5310	5320	5250	6660	3600	5130	5293.83	2.20	-7662	-7662	5230	5180	5130	5080	5030	5155	5055	490	1530	1000	3790	10	1	49019283	2593	15.93	1.06	12	0.05	332.00	4984.00	7390	20230607	-28.42	4925	20240426	7.41	6640	-20.33	20240115	4925	7.41	20240426	7390	-28.42	20230607	4925	7.41	20240426	1.06	N	036030	1000	490 억		527490	N	N	0	N	00	N
98	20240513	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	-30	5	-0.58	150479310	29480	142.50	5160	5180	5080	6700	3620	5160	5104.42	2.23	-8636	-8710	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2515	15.45	1.03	12	0.06	332.00	4984.00	7390	20230607	-30.58	4925	20240426	4.16	6640	-22.74	20240115	4925	4.16	20240426	7390	-30.58	20230607	4925	4.16	20240426	1.05	N	036030	1000	490 억		535152	N	N	0	N	00	N
99	20240513	150406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	-30	5	-0.58	133507110	26172	126.51	5160	5180	5080	6700	3620	5160	5101.14	2.23	-7626	-7700	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2515	15.45	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.58	4925	20240426	4.16	6640	-22.74	20240115	4925	4.16	20240426	7390	-30.58	20230607	4925	4.16	20240426	1.05	N	036030	1000	490 억		536162	N	N	0	N	00	N
100	20240513	140403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-60	5	-1.16	107921060	21155	102.26	5160	5180	5080	6700	3620	5160	5101.44	2.24	-6197	-6271	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2500	15.36	1.02	12	0.04	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.05	N	036030	1000	490 억		537591	N	N	0	N	00	N
101	20240513	130403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-60	5	-1.16	94530850	18525	89.55	5160	5180	5080	6700	3620	5160	5102.88	2.24	-5696	-5770	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2500	15.36	1.02	12	0.04	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.05	N	036030	1000	490 억		538092	N	N	0	N	00	N
102	20240513	120405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-40	5	-0.78	74159800	14531	70.24	5160	5180	5080	6700	3620	5160	5103.56	2.24	-4797	-4871	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2510	15.42	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.05	N	036030	1000	490 억		538991	N	N	0	N	00	N
103	20240513	110403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-60	5	-1.16	48127140	9422	45.55	5160	5180	5080	6700	3620	5160	5107.95	2.24	-4704	-4778	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2500	15.36	1.02	12	0.02	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.05	N	036030	1000	490 억		539084	N	N	0	N	00	N
104	20240513	100405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-40	5	-0.78	30732440	6008	29.04	5160	5180	5080	6700	3620	5160	5115.25	2.25	-2402	-2476	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.05	N	036030	1000	490 억		541386	N	N	0	N	00	N
105	20240513	090405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	-10	5	-0.19	8988730	1745	8.44	5160	5180	5100	6700	3620	5160	5151.13	2.26	-1035	-1128	5226	5192	5146	5112	5066	5210	5130	490	1540	1000	3810	10	1	49019283	2524	15.51	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.05	N	036030	1000	490 억		542753	N	N	0	N	00	N
106	20240510	160354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	20	2	0.39	106148040	20634	84.43	5120	5180	5100	6680	3600	5140	5144.33	2.26	-1368	-1405	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2529	15.54	1.04	12	0.04	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.07	N	036030	1000	490 억		543788	N	N	0	N	00	N
107	20240510	150356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	20	2	0.39	96162890	18698	76.51	5120	5180	5100	6680	3600	5140	5142.95	2.27	-670	-1247	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2529	15.54	1.04	12	0.04	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.07	N	036030	1000	490 억		544486	N	N	0	N	00	N
108	20240510	140357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	10	2	0.19	83979370	16326	66.80	5120	5180	5100	6680	3600	5140	5143.90	2.27	-1110	-1222	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2524	15.51	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.07	N	036030	1000	490 억		544046	N	N	0	N	00	N
109	20240510	130354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	10	2	0.19	75279830	14637	59.89	5120	5180	5100	6680	3600	5140	5143.12	2.27	-1112	-1224	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2524	15.51	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.07	N	036030	1000	490 억		544044	N	N	0	N	00	N
110	20240510	120353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	20	2	0.39	72482870	14094	57.67	5120	5180	5100	6680	3600	5140	5142.82	2.27	-899	-1105	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2529	15.54	1.04	12	0.03	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.07	N	036030	1000	490 억		544257	N	N	0	N	00	N
111	20240510	110354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5160	20	2	0.39	57562840	11200	45.83	5120	5180	5100	6680	3600	5140	5139.54	2.26	-1320	-1432	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2529	15.54	1.04	12	0.02	332.00	4984.00	7390	20230607	-30.18	4925	20240426	4.77	6640	-22.29	20240115	4925	4.77	20240426	7390	-30.18	20230607	4925	4.77	20240426	1.07	N	036030	1000	490 억		543836	N	N	0	N	00	N
112	20240510	100354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5170	30	2	0.58	32511290	6332	25.91	5120	5180	5100	6680	3600	5140	5134.44	2.26	-1198	-1320	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2534	15.57	1.04	12	0.01	332.00	4984.00	7390	20230607	-30.04	4925	20240426	4.97	6640	-22.14	20240115	4925	4.97	20240426	7390	-30.04	20230607	4925	4.97	20240426	1.07	N	036030	1000	490 억		543958	N	N	0	N	00	N
113	20240510	090355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	0	3	0.00	1316780	257	1.05	5120	5140	5120	6680	3600	5140	5123.66	2.27	91	-24	5200	5170	5130	5100	5060	5175	5105	490	1540	1000	3800	10	1	49019283	2520	15.48	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.45	4925	20240426	4.37	6640	-22.59	20240115	4925	4.37	20240426	7390	-30.45	20230607	4925	4.37	20240426	1.07	N	036030	1000	490 억		545247	N	N	0	N	00	N
114	20240509	160400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	10	2	0.19	125421900	24440	98.90	5140	5160	5090	6660	3600	5130	5131.83	2.27	1782	2729	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2520	15.48	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.45	4925	20240426	4.37	6640	-22.59	20240115	4925	4.37	20240426	7390	-30.45	20230607	4925	4.37	20240426	1.08	N	036030	1000	490 억		545156	N	N	0	N	00	N
115	20240509	150403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	20	2	0.39	109764870	21397	86.58	5140	5160	5090	6660	3600	5130	5129.92	2.27	1715	2255	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2524	15.51	1.03	12	0.04	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.08	N	036030	1000	490 억		545089	N	N	0	N	00	N
116	20240509	140356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5150	20	2	0.39	80573050	15725	63.63	5140	5150	5090	6660	3600	5130	5123.88	2.27	806	1666	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2524	15.51	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.31	4925	20240426	4.57	6640	-22.44	20240115	4925	4.57	20240426	7390	-30.31	20230607	4925	4.57	20240426	1.08	N	036030	1000	490 억		544180	N	N	0	N	00	N
117	20240509	130356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-10	5	-0.19	36712450	7182	29.06	5140	5140	5090	6660	3600	5130	5111.73	2.26	-261	583	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		543113	N	N	0	N	00	N
118	20240509	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-10	5	-0.19	34553220	6760	27.35	5140	5140	5090	6660	3600	5130	5111.42	2.26	107	461	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		543481	N	N	0	N	00	N
119	20240509	110348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-10	5	-0.19	31061420	6076	24.59	5140	5140	5090	6660	3600	5130	5112.15	2.26	216	504	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		543590	N	N	0	N	00	N
120	20240509	100351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	-10	5	-0.19	24809400	4853	19.64	5140	5140	5090	6660	3600	5130	5112.18	2.26	537	376	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		543911	N	N	0	N	00	N
121	20240509	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	10	2	0.19	4913840	956	3.87	5140	5140	5140	6660	3600	5130	5140.00	2.26	-419	-419	5170	5150	5110	5090	5050	5160	5100	490	1530	1000	3790	10	1	49019283	2520	15.48	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.45	4925	20240426	4.37	6640	-22.59	20240115	4925	4.37	20240426	7390	-30.45	20230607	4925	4.37	20240426	1.08	N	036030	1000	490 억		542955	N	N	0	N	00	N
122	20240508	160349	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5130	30	2	0.59	124976200	24494	77.57	5100	5130	5070	6630	3570	5100	5101.60	2.26	13903	13915	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2515	15.45	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.58	4925	20240426	4.16	6640	-22.74	20240115	4925	4.16	20240426	7390	-30.58	20230607	4925	4.16	20240426	1.08	N	036030	1000	490 억		543374	N	N	0	N	00	N
123	20240508	150352	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5120	20	2	0.39	112861920	22129	70.08	5100	5130	5070	6630	3570	5100	5100.18	2.26	13356	13146	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2510	15.42	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		542827	N	N	0	N	00	N
124	20240508	140346	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5110	10	2	0.20	91301630	17911	56.72	5100	5120	5070	6630	3570	5100	5097.50	2.25	10544	10144	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2505	15.39	1.03	12	0.04	332.00	4984.00	7390	20230607	-30.85	4925	20240426	3.76	6640	-23.04	20240115	4925	3.76	20240426	7390	-30.85	20230607	4925	3.76	20240426	1.08	N	036030	1000	490 억		540015	N	N	0	N	00	N
125	20240508	130346	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5110	10	2	0.20	70709960	13876	43.94	5100	5120	5070	6630	3570	5100	5095.80	2.24	9213	8431	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2505	15.39	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.85	4925	20240426	3.76	6640	-23.04	20240115	4925	3.76	20240426	7390	-30.85	20230607	4925	3.76	20240426	1.08	N	036030	1000	490 억		538684	N	N	0	N	00	N
126	20240508	120347	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5120	20	2	0.39	67939290	13334	42.23	5100	5120	5070	6630	3570	5100	5095.14	2.24	8274	8074	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2510	15.42	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		537745	N	N	0	N	00	N
127	20240508	110422	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5090	-10	5	-0.20	29073360	5711	18.09	5100	5100	5070	6630	3570	5100	5090.53	2.21	1434	1201	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2495	15.33	1.02	12	0.01	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.08	N	036030	1000	490 억		530905	N	N	0	N	00	N
128	20240508	100354	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5100	0	3	0.00	18308870	3596	11.39	5100	5100	5070	6630	3570	5100	5091.11	2.21	1115	927	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2500	15.36	1.02	12	0.01	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.08	N	036030	1000	490 억		530586	N	N	0	N	00	N
129	20240508	090350	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	5090	-10	5	-0.20	3146100	617	1.95	5100	5100	5090	6630	3570	5100	5098.74	2.20	-120	-120	5226	5162	5086	5022	4946	5170	5030	490	1530	1000	3770	10	1	49019283	2495	15.33	1.02	12	0.00	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.08	N	036030	1000	490 억		529351	N	N	0	N	00	N
130	20240503	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	76424610	15017	75.48	5150	5150	5050	6610	3570	5090	5089.21	2.20	-1032	-982	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2500	15.36	1.02	12	0.03	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.10	N	036030	1000	490 억		529315	N	N	0	N	00	N
131	20240503	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	67097660	13183	66.26	5150	5150	5050	6610	3570	5090	5089.71	2.20	-2142	-2092	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2505	15.39	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.85	4925	20240426	3.76	6640	-23.04	20240115	4925	3.76	20240426	7390	-30.85	20230607	4925	3.76	20240426	1.10	N	036030	1000	490 억		528205	N	N	0	N	00	N
132	20240503	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	54518990	10716	53.86	5150	5150	5050	6610	3570	5090	5087.63	2.20	-1226	-1669	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.10	N	036030	1000	490 억		529121	N	N	0	N	00	N
133	20240503	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-10	5	-0.20	51658270	10153	51.03	5150	5150	5050	6610	3570	5090	5087.98	2.20	-1584	-1534	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2490	15.30	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.26	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	7390	-31.26	20230607	4925	3.15	20240426	1.10	N	036030	1000	490 억		528763	N	N	0	N	00	N
134	20240503	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-10	5	-0.20	49663910	9759	49.05	5150	5150	5050	6610	3570	5090	5089.04	2.20	-1534	-1534	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2490	15.30	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.26	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	7390	-31.26	20230607	4925	3.15	20240426	1.10	N	036030	1000	490 억		528813	N	N	0	N	00	N
135	20240503	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-10	5	-0.20	33178930	6504	32.69	5150	5150	5070	6610	3570	5090	5101.31	2.20	-1496	-1496	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2490	15.30	1.02	12	0.01	332.00	4984.00	7390	20230607	-31.26	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	7390	-31.26	20230607	4925	3.15	20240426	1.10	N	036030	1000	490 억		528851	N	N	0	N	00	N
136	20240503	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	27978560	5480	27.54	5150	5150	5070	6610	3570	5090	5105.58	2.20	-1244	-1244	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2500	15.36	1.02	12	0.01	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.10	N	036030	1000	490 억		529103	N	N	0	N	00	N
137	20240503	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	40	2	0.79	8137610	1585	7.97	5150	5150	5120	6610	3570	5090	5134.14	2.20	-917	-917	5190	5140	5100	5050	5010	5120	5030	490	1520	1000	3760	10	1	49019283	2515	15.45	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.58	4925	20240426	4.16	6640	-22.74	20240115	4925	4.16	20240426	7390	-30.58	20230607	4925	4.16	20240426	1.10	N	036030	1000	490 억		529430	N	N	0	N	00	N
138	20240502	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-30	5	-0.59	100971360	19875	96.15	5120	5150	5060	6650	3590	5120	5080.28	2.21	323	293	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2495	15.33	1.02	12	0.04	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.10	N	036030	1000	490 억		530347	N	N	0	N	00	N
139	20240502	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-30	5	-0.59	83515500	16435	79.51	5120	5150	5060	6650	3590	5120	5081.56	2.21	625	583	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2495	15.33	1.02	12	0.03	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.10	N	036030	1000	490 억		530649	N	N	0	N	00	N
140	20240502	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-60	5	-1.17	73919690	14550	70.39	5120	5150	5060	6650	3590	5120	5080.39	2.21	655	583	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2480	15.24	1.02	12	0.03	332.00	4984.00	7390	20230607	-31.53	4925	20240426	2.74	6640	-23.80	20240115	4925	2.74	20240426	7390	-31.53	20230607	4925	2.74	20240426	1.10	N	036030	1000	490 억		530679	N	N	0	N	00	N
141	20240502	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-40	5	-0.78	59526980	11711	56.66	5120	5150	5060	6650	3590	5120	5083.00	2.21	531	440	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2490	15.30	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.26	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	7390	-31.26	20230607	4925	3.15	20240426	1.10	N	036030	1000	490 억		530555	N	N	0	N	00	N
142	20240502	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-30	5	-0.59	35116340	6896	33.36	5120	5150	5070	6650	3590	5120	5092.28	2.20	-593	-623	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2495	15.33	1.02	12	0.01	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.10	N	036030	1000	490 억		529431	N	N	0	N	00	N
143	20240502	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-40	5	-0.78	27273260	5350	25.88	5120	5150	5080	6650	3590	5120	5097.81	2.20	-593	-623	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2490	15.30	1.02	12	0.01	332.00	4984.00	7390	20230607	-31.26	4925	20240426	3.15	6640	-23.49	20240115	4925	3.15	20240426	7390	-31.26	20230607	4925	3.15	20240426	1.10	N	036030	1000	490 억		529431	N	N	0	N	00	N
144	20240502	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	16816000	3296	15.95	5120	5150	5080	6650	3590	5120	5101.94	2.20	-466	-496	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2510	15.42	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.10	N	036030	1000	490 억		529558	N	N	0	N	00	N
145	20240502	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-10	5	-0.20	818170	160	0.77	5120	5120	5110	6650	3590	5120	5113.56	2.21	4	-82	5206	5162	5096	5052	4986	5185	5075	490	1530	1000	3780	10	1	49019283	2505	15.39	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.85	4925	20240426	3.76	6640	-23.04	20240115	4925	3.76	20240426	7390	-30.85	20230607	4925	3.76	20240426	1.10	N	036030	1000	490 억		530028	N	N	0	N	00	N