KissMeData/335870/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	161218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-29	5	-2.08	76031230	55263	161.52	1374	1393	1360	1810	976	1393	1375.75	13.43	0	1352	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	228	6.82	0.76	12	0.33	200.00	1793.00	2260	20230524	-39.65	1294	20231020	5.41	1700	-19.76	20240102	1360	0.29	20240531	2250	-39.38	20230605	1294	5.41	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
3	20240531	151219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-19	5	-1.36	71966654	52284	152.81	1374	1393	1360	1810	976	1393	1376.40	13.43	0	1335	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	229	6.87	0.77	12	0.31	200.00	1793.00	2260	20230524	-39.20	1294	20231020	6.18	1700	-19.18	20240102	1360	1.03	20240531	2250	-38.93	20230605	1294	6.18	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
4	20240531	141217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-8	5	-0.57	66552150	48340	141.28	1374	1393	1360	1810	976	1393	1376.69	13.43	0	1293	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	231	6.92	0.77	12	0.29	200.00	1793.00	2260	20230524	-38.72	1294	20231020	7.03	1700	-18.53	20240102	1360	1.84	20240531	2250	-38.44	20230605	1294	7.03	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
5	20240531	131221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-7	5	-0.50	63434204	46081	134.68	1374	1393	1360	1810	976	1393	1376.52	13.43	0	1272	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	231	6.93	0.77	12	0.28	200.00	1793.00	2260	20230524	-38.67	1294	20231020	7.11	1700	-18.47	20240102	1360	1.91	20240531	2250	-38.40	20230605	1294	7.11	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
6	20240531	121222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-5	5	-0.36	63346770	46018	134.50	1374	1393	1360	1810	976	1393	1376.50	13.43	0	1277	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	232	6.94	0.77	12	0.28	200.00	1793.00	2260	20230524	-38.58	1294	20231020	7.26	1700	-18.35	20240102	1360	2.06	20240531	2250	-38.31	20230605	1294	7.26	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
7	20240531	111219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-5	5	-0.36	63202622	45914	134.19	1374	1393	1360	1810	976	1393	1376.48	13.43	0	1277	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	232	6.94	0.77	12	0.28	200.00	1793.00	2260	20230524	-38.58	1294	20231020	7.26	1700	-18.35	20240102	1360	2.06	20240531	2250	-38.31	20230605	1294	7.26	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
8	20240531	101213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	0	3	0.00	60470404	43949	128.45	1374	1393	1360	1810	976	1393	1375.85	13.43	0	989	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	232	6.96	0.78	12	0.26	200.00	1793.00	2260	20230524	-38.36	1294	20231020	7.65	1700	-18.06	20240102	1360	2.43	20240531	2250	-38.09	20230605	1294	7.65	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
9	20240531	091223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-30	5	-2.15	8599557	6276	18.34	1374	1374	1363	1810	976	1393	1369.55	13.43	0	1413	1455	1424	1404	1373	1353	1414	1363	17	417	100	940	1	1	16681422	227	6.82	0.76	12	0.04	200.00	1793.00	2260	20230524	-39.69	1294	20231020	5.33	1700	-19.82	20240102	1363	0.00	20240531	2250	-39.42	20230605	1294	5.33	20231020	0.35	N	335870	100	16 억		2240262	N	N	0	N	00	N
10	20240530	161214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-42	5	-2.93	47977493	34185	288.29	1429	1435	1384	1865	1005	1435	1402.23	13.45	0	-5245	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	232	6.96	0.78	12	0.20	200.00	1793.00	2295	20230523	-39.30	1294	20231020	7.65	1700	-18.06	20240102	1384	0.65	20240530	2250	-38.09	20230605	1294	7.65	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
11	20240530	151214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-50	5	-3.48	45197514	32187	271.44	1429	1435	1384	1865	1005	1435	1402.93	13.45	0	-4747	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	231	6.92	0.77	12	0.19	200.00	1793.00	2295	20230523	-39.65	1294	20231020	7.03	1700	-18.53	20240102	1384	0.07	20240530	2250	-38.44	20230605	1294	7.03	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
12	20240530	141213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-51	5	-3.55	39981376	28422	239.69	1429	1435	1384	1865	1005	1435	1405.36	13.45	0	-4196	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	231	6.92	0.77	12	0.17	200.00	1793.00	2295	20230523	-39.69	1294	20231020	6.96	1700	-18.59	20240102	1384	0.00	20240530	2250	-38.49	20230605	1294	6.96	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
13	20240530	131215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-42	5	-2.93	29842793	21124	178.14	1429	1435	1390	1865	1005	1435	1411.30	13.45	0	-3206	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	232	6.96	0.78	12	0.13	200.00	1793.00	2295	20230523	-39.30	1294	20231020	7.65	1700	-18.06	20240102	1390	0.22	20240530	2250	-38.09	20230605	1294	7.65	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
14	20240530	121212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-38	5	-2.65	28163573	19918	167.97	1429	1435	1390	1865	1005	1435	1412.52	13.45	0	-2593	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	233	6.99	0.78	12	0.12	200.00	1793.00	2295	20230523	-39.13	1294	20231020	7.96	1700	-17.82	20240102	1390	0.50	20240530	2250	-37.91	20230605	1294	7.96	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
15	20240530	111214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-42	5	-2.93	24155612	17045	143.74	1429	1435	1390	1865	1005	1435	1415.71	13.45	0	-2156	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	232	6.96	0.78	12	0.10	200.00	1793.00	2295	20230523	-39.30	1294	20231020	7.65	1700	-18.06	20240102	1390	0.22	20240530	2250	-38.09	20230605	1294	7.65	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
16	20240530	101216	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-25	5	-1.74	15683941	11005	92.81	1429	1435	1410	1865	1005	1435	1423.86	13.45	0	-1554	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	235	7.05	0.79	12	0.07	200.00	1793.00	2295	20230523	-38.56	1294	20231020	8.96	1700	-17.06	20240102	1410	0.00	20240530	2250	-37.33	20230605	1294	8.96	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
17	20240530	091215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-14	5	-0.98	7069595	4950	41.74	1429	1431	1419	1865	1005	1435	1425.81	13.45	0	-564	1445	1440	1431	1426	1417	1442	1428	17	430	100	970	1	1	16681422	237	7.11	0.79	12	0.03	200.00	1793.00	2295	20230523	-38.08	1294	20231020	9.81	1700	-16.41	20240102	1411	0.71	20240527	2250	-36.84	20230605	1294	9.81	20231020	0.35	N	335870	100	16 억		2242905	N	N	0	N	00	N
18	20240529	161202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	8	2	0.56	16947714	11855	82.67	1427	1436	1422	1855	999	1427	1429.60	13.45	0	-1055	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	239	7.17	0.80	12	0.07	200.00	1793.00	2295	20230523	-37.47	1294	20231020	10.90	1700	-15.59	20240102	1411	1.70	20240527	2250	-36.22	20230605	1294	10.90	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
19	20240529	151205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	5	2	0.35	14993273	10489	73.14	1427	1436	1422	1855	999	1427	1429.45	13.45	0	-1077	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	239	7.16	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.60	1294	20231020	10.66	1700	-15.76	20240102	1411	1.49	20240527	2250	-36.36	20230605	1294	10.66	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
20	20240529	141204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	6	2	0.42	14740424	10312	71.91	1427	1436	1422	1855	999	1427	1429.47	13.45	0	-1061	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	239	7.17	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.56	1294	20231020	10.74	1700	-15.71	20240102	1411	1.56	20240527	2250	-36.31	20230605	1294	10.74	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
21	20240529	131207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	7	2	0.49	14693113	10279	71.68	1427	1436	1422	1855	999	1427	1429.45	13.45	0	-1051	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	239	7.17	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.52	1294	20231020	10.82	1700	-15.65	20240102	1411	1.63	20240527	2250	-36.27	20230605	1294	10.82	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
22	20240529	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	8	2	0.56	13889461	9716	67.75	1427	1436	1422	1855	999	1427	1429.57	13.45	0	-1045	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	239	7.17	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.47	1294	20231020	10.90	1700	-15.59	20240102	1411	1.70	20240527	2250	-36.22	20230605	1294	10.90	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
23	20240529	111206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	6	2	0.42	10679843	7478	52.14	1427	1433	1422	1855	999	1427	1428.18	13.45	0	-853	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	239	7.17	0.80	12	0.04	200.00	1793.00	2295	20230523	-37.56	1294	20231020	10.74	1700	-15.71	20240102	1411	1.56	20240527	2250	-36.31	20230605	1294	10.74	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
24	20240529	101159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	1	2	0.07	7639221	5353	37.33	1427	1428	1422	1855	999	1427	1427.09	13.45	0	-824	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	238	7.14	0.80	12	0.03	200.00	1793.00	2295	20230523	-37.78	1294	20231020	10.36	1700	-16.00	20240102	1411	1.20	20240527	2250	-36.53	20230605	1294	10.36	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
25	20240529	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	1	2	0.07	3527663	2472	17.24	1427	1428	1427	1855	999	1427	1427.05	13.45	0	-902	1438	1432	1428	1422	1418	1435	1425	17	428	100	970	1	1	16681422	238	7.14	0.80	12	0.01	200.00	1793.00	2295	20230523	-37.78	1294	20231020	10.36	1700	-16.00	20240102	1411	1.20	20240527	2250	-36.53	20230605	1294	10.36	20231020	0.35	N	335870	100	16 억		2243991	N	N	0	N	00	N
26	20240528	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	1	2	0.07	20468156	14341	44.12	1426	1434	1424	1853	999	1426	1427.25	13.46	0	-779	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.13	0.80	12	0.09	200.00	1793.00	2295	20230523	-37.82	1294	20231020	10.28	1700	-16.06	20240102	1411	1.13	20240527	2250	-36.58	20230605	1294	10.28	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
27	20240528	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	1	2	0.07	18458940	12933	39.79	1426	1434	1424	1853	999	1426	1427.27	13.46	0	-811	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.13	0.80	12	0.08	200.00	1793.00	2295	20230523	-37.82	1294	20231020	10.28	1700	-16.06	20240102	1411	1.13	20240527	2250	-36.58	20230605	1294	10.28	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
28	20240528	141201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	2	2	0.14	16961298	11884	36.56	1426	1434	1424	1853	999	1426	1427.24	13.46	0	-811	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.14	0.80	12	0.07	200.00	1793.00	2295	20230523	-37.78	1294	20231020	10.36	1700	-16.00	20240102	1411	1.20	20240527	2250	-36.53	20230605	1294	10.36	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
29	20240528	131156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-2	5	-0.14	16667130	11678	35.93	1426	1434	1424	1853	999	1426	1427.22	13.46	0	-605	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.12	0.79	12	0.07	200.00	1793.00	2295	20230523	-37.95	1294	20231020	10.05	1700	-16.24	20240102	1411	0.92	20240527	2250	-36.71	20230605	1294	10.05	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
30	20240528	121157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	3	2	0.21	15733945	11024	33.92	1426	1434	1426	1853	999	1426	1427.24	13.46	0	-391	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.14	0.80	12	0.07	200.00	1793.00	2295	20230523	-37.73	1294	20231020	10.43	1700	-15.94	20240102	1411	1.28	20240527	2250	-36.49	20230605	1294	10.43	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
31	20240528	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	3	2	0.21	14467541	10137	31.19	1426	1434	1426	1853	999	1426	1427.20	13.46	0	-90	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.14	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.73	1294	20231020	10.43	1700	-15.94	20240102	1411	1.28	20240527	2250	-36.49	20230605	1294	10.43	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
32	20240528	101157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	0	3	0.00	13972267	9790	30.12	1426	1434	1426	1853	999	1426	1427.20	13.46	0	-60	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	238	7.13	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.86	1294	20231020	10.20	1700	-16.12	20240102	1411	1.06	20240527	2250	-36.62	20230605	1294	10.20	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
33	20240528	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	7	2	0.49	3578217	2506	7.71	1426	1434	1426	1853	999	1426	1427.86	13.46	0	-18	1456	1441	1426	1411	1396	1448	1418	17	427	100	960	1	1	16681422	239	7.17	0.80	12	0.02	200.00	1793.00	2295	20230523	-37.56	1294	20231020	10.74	1700	-15.71	20240102	1411	1.56	20240527	2250	-36.31	20230605	1294	10.74	20231020	0.35	N	335870	100	16 억		2244802	N	N	0	N	00	N
34	20240527	161141	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-3	5	-0.21	45933594	32375	143.47	1414	1441	1411	1857	1001	1429	1418.69	13.46	0	-834	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	238	7.13	0.80	12	0.19	200.00	1793.00	2295	20230523	-37.86	1294	20231020	10.20	1700	-16.12	20240102	1411	1.06	20240527	2250	-36.62	20230605	1294	10.20	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
35	20240527	151159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-18	5	-1.26	43841241	30907	136.96	1414	1441	1411	1857	1001	1429	1418.37	13.46	0	-842	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	235	7.05	0.79	12	0.19	200.00	1793.00	2295	20230523	-38.52	1294	20231020	9.04	1700	-17.00	20240102	1411	0.00	20240527	2250	-37.29	20230605	1294	9.04	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
36	20240527	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-16	5	-1.12	43218946	30467	135.01	1414	1441	1411	1857	1001	1429	1418.43	13.46	0	-672	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	236	7.07	0.79	12	0.18	200.00	1793.00	2295	20230523	-38.43	1294	20231020	9.20	1700	-16.88	20240102	1411	0.14	20240527	2250	-37.20	20230605	1294	9.20	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
37	20240527	131155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-18	5	-1.26	35708189	25149	111.45	1414	1441	1411	1857	1001	1429	1419.73	13.46	0	-1004	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	235	7.05	0.79	12	0.15	200.00	1793.00	2295	20230523	-38.52	1294	20231020	9.04	1700	-17.00	20240102	1411	0.00	20240527	2250	-37.29	20230605	1294	9.04	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
38	20240527	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-16	5	-1.12	32401602	22807	101.07	1414	1441	1412	1857	1001	1429	1420.56	13.46	0	-988	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	236	7.07	0.79	12	0.14	200.00	1793.00	2295	20230523	-38.43	1294	20231020	9.20	1700	-16.88	20240102	1412	0.07	20240527	2250	-37.20	20230605	1294	9.20	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
39	20240527	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-8	5	-0.56	24050663	16910	74.94	1414	1441	1414	1857	1001	1429	1422.13	13.46	0	-282	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	237	7.11	0.79	12	0.10	200.00	1793.00	2295	20230523	-38.08	1294	20231020	9.81	1700	-16.41	20240102	1414	0.50	20240527	2250	-36.84	20230605	1294	9.81	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
40	20240527	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-1	5	-0.07	14634921	10282	45.56	1414	1441	1414	1857	1001	1429	1423.15	13.46	0	190	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	238	7.14	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.78	1294	20231020	10.36	1700	-16.00	20240102	1414	0.99	20240527	2250	-36.53	20230605	1294	10.36	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
41	20240527	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	12	2	0.84	13417633	9429	41.78	1414	1441	1414	1857	1001	1429	1422.78	13.46	0	105	1453	1440	1434	1421	1415	1438	1419	17	428	100	970	1	1	16681422	240	7.21	0.80	12	0.06	200.00	1793.00	2295	20230523	-37.21	1294	20231020	11.36	1700	-15.24	20240102	1414	1.91	20240527	2250	-35.96	20230605	1294	11.36	20231020	0.35	N	335870	100	16 억		2245668	N	N	0	N	00	N
42	20240524	161048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-11	5	-0.76	32341400	22566	132.03	1440	1447	1428	1872	1008	1440	1433.19	13.46	0	-411	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	238	7.14	0.80	12	0.14	200.00	1793.00	2295	20230523	-37.73	1294	20231020	10.43	1700	-15.94	20240102	1421	0.56	20240523	2260	-36.77	20230524	1294	10.43	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
43	20240524	151049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-9	5	-0.62	31270997	21818	127.65	1440	1447	1428	1872	1008	1440	1433.27	13.46	0	-442	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	239	7.16	0.80	12	0.13	200.00	1793.00	2295	20230523	-37.65	1294	20231020	10.59	1700	-15.82	20240102	1421	0.70	20240523	2260	-36.68	20230524	1294	10.59	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
44	20240524	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-10	5	-0.69	21121175	14727	86.16	1440	1447	1430	1872	1008	1440	1434.18	13.46	0	-441	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	239	7.15	0.80	12	0.09	200.00	1793.00	2295	20230523	-37.69	1294	20231020	10.51	1700	-15.88	20240102	1421	0.63	20240523	2260	-36.73	20230524	1294	10.51	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
45	20240524	131051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-9	5	-0.62	17031877	11869	69.44	1440	1447	1430	1872	1008	1440	1434.99	13.46	0	-441	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	239	7.16	0.80	12	0.07	200.00	1793.00	2295	20230523	-37.65	1294	20231020	10.59	1700	-15.82	20240102	1421	0.70	20240523	2260	-36.68	20230524	1294	10.59	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
46	20240524	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	-4	5	-0.28	12904832	8984	52.56	1440	1447	1430	1872	1008	1440	1436.42	13.46	0	-438	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	240	7.18	0.80	12	0.05	200.00	1793.00	2295	20230523	-37.43	1294	20231020	10.97	1700	-15.53	20240102	1421	1.06	20240523	2260	-36.46	20230524	1294	10.97	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
47	20240524	111050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-2	5	-0.14	12143396	8452	49.45	1440	1447	1430	1872	1008	1440	1436.75	13.46	0	-430	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	240	7.19	0.80	12	0.05	200.00	1793.00	2295	20230523	-37.34	1294	20231020	11.13	1700	-15.41	20240102	1421	1.20	20240523	2260	-36.37	20230524	1294	11.13	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
48	20240524	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-2	5	-0.14	10820095	7530	44.06	1440	1447	1434	1872	1008	1440	1436.93	13.46	0	-430	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	240	7.19	0.80	12	0.05	200.00	1793.00	2295	20230523	-37.34	1294	20231020	11.13	1700	-15.41	20240102	1421	1.20	20240523	2260	-36.37	20230524	1294	11.13	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
49	20240524	091051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	0	3	0.00	3683074	2557	14.96	1440	1447	1440	1872	1008	1440	1440.39	13.46	0	-345	1478	1459	1440	1421	1402	1449	1411	17	432	100	970	1	1	16681422	240	7.20	0.80	12	0.02	200.00	1793.00	2295	20230523	-37.25	1294	20231020	11.28	1700	-15.29	20240102	1421	1.34	20240523	2260	-36.28	20230524	1294	11.28	20231020	0.35	N	335870	100	16 억		2246110	N	N	0	N	00	N
50	20240523	161049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-7	5	-0.48	24638923	17092	47.17	1452	1459	1421	1881	1013	1447	1441.55	13.47	0	-137	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	240	7.20	0.80	12	0.10	200.00	1793.00	2295	20230523	-37.25	1294	20231020	11.28	1700	-15.29	20240102	1421	1.34	20240523	2295	-37.25	20230523	1294	11.28	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
51	20240523	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-9	5	-0.62	22212523	15407	42.52	1452	1459	1421	1881	1013	1447	1441.72	13.47	0	-168	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	240	7.19	0.80	12	0.09	200.00	1793.00	2295	20230523	-37.34	1294	20231020	11.13	1700	-15.41	20240102	1421	1.20	20240523	2295	-37.34	20230523	1294	11.13	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
52	20240523	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	-11	5	-0.76	21748079	15084	41.63	1452	1459	1421	1881	1013	1447	1441.80	13.47	0	-254	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	240	7.18	0.80	12	0.09	200.00	1793.00	2295	20230523	-37.43	1294	20231020	10.97	1700	-15.53	20240102	1421	1.06	20240523	2295	-37.43	20230523	1294	10.97	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
53	20240523	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	-6	5	-0.41	19614872	13603	37.54	1452	1459	1421	1881	1013	1447	1441.95	13.47	0	-254	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	240	7.21	0.80	12	0.08	200.00	1793.00	2295	20230523	-37.21	1294	20231020	11.36	1700	-15.24	20240102	1421	1.41	20240523	2295	-37.21	20230523	1294	11.36	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
54	20240523	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	-6	5	-0.41	19009266	13181	36.38	1452	1459	1421	1881	1013	1447	1442.17	13.47	0	-254	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	240	7.21	0.80	12	0.08	200.00	1793.00	2295	20230523	-37.21	1294	20231020	11.36	1700	-15.24	20240102	1421	1.41	20240523	2295	-37.21	20230523	1294	11.36	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
55	20240523	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	-2	5	-0.14	18883897	13094	36.14	1452	1459	1421	1881	1013	1447	1442.18	13.47	0	-250	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	241	7.22	0.81	12	0.08	200.00	1793.00	2295	20230523	-37.04	1294	20231020	11.67	1700	-15.00	20240102	1421	1.69	20240523	2295	-37.04	20230523	1294	11.67	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
56	20240523	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	2	2	0.14	18354271	12727	35.12	1452	1459	1421	1881	1013	1447	1442.15	13.47	0	-142	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	242	7.25	0.81	12	0.08	200.00	1793.00	2295	20230523	-36.86	1294	20231020	11.98	1700	-14.76	20240102	1421	1.97	20240523	2295	-36.86	20230523	1294	11.98	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
57	20240523	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	10	2	0.69	2406640	1653	4.56	1452	1459	1451	1881	1013	1447	1455.92	13.47	0	-164	1477	1461	1452	1436	1427	1457	1432	17	434	100	980	1	1	16681422	243	7.29	0.81	12	0.01	200.00	1793.00	2295	20230523	-36.51	1294	20231020	12.60	1700	-14.29	20240102	1423	2.39	20240125	2295	-36.51	20230523	1294	12.60	20231020	0.35	N	335870	100	16 억		2246278	N	N	0	N	00	N
58	20240522	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-21	5	-1.43	52781391	36236	167.70	1468	1468	1443	1908	1028	1468	1456.60	13.46	0	1655	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	241	7.24	0.81	12	0.22	200.00	1793.00	2295	20230523	-36.95	1294	20231020	11.82	1700	-14.88	20240102	1423	1.69	20240125	2295	-36.95	20230523	1294	11.82	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
59	20240522	151047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-21	5	-1.43	49043780	33653	155.74	1468	1468	1443	1908	1028	1468	1457.34	13.46	0	1811	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	241	7.24	0.81	12	0.20	200.00	1793.00	2295	20230523	-36.95	1294	20231020	11.82	1700	-14.88	20240102	1423	1.69	20240125	2295	-36.95	20230523	1294	11.82	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
60	20240522	141047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-20	5	-1.36	47079888	32298	149.47	1468	1468	1443	1908	1028	1468	1457.67	13.46	0	1554	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	242	7.24	0.81	12	0.19	200.00	1793.00	2295	20230523	-36.91	1294	20231020	11.90	1700	-14.82	20240102	1423	1.76	20240125	2295	-36.91	20230523	1294	11.90	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
61	20240522	131043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-17	5	-1.16	45699166	31345	145.06	1468	1468	1443	1908	1028	1468	1457.94	13.46	0	1465	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	242	7.25	0.81	12	0.19	200.00	1793.00	2295	20230523	-36.78	1294	20231020	12.13	1700	-14.65	20240102	1423	1.97	20240125	2295	-36.78	20230523	1294	12.13	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
62	20240522	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-21	5	-1.43	44844995	30756	142.34	1468	1468	1443	1908	1028	1468	1458.09	13.46	0	1495	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	241	7.24	0.81	12	0.18	200.00	1793.00	2295	20230523	-36.95	1294	20231020	11.82	1700	-14.88	20240102	1423	1.69	20240125	2295	-36.95	20230523	1294	11.82	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
63	20240522	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-25	5	-1.70	42133047	28889	133.70	1468	1468	1443	1908	1028	1468	1458.45	13.46	0	1498	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	241	7.21	0.80	12	0.17	200.00	1793.00	2295	20230523	-37.12	1294	20231020	11.51	1700	-15.12	20240102	1423	1.41	20240125	2295	-37.12	20230523	1294	11.51	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
64	20240522	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-1	5	-0.07	22718747	15501	71.74	1468	1468	1461	1908	1028	1468	1465.63	13.46	0	102	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	245	7.33	0.82	12	0.09	200.00	1793.00	2295	20230523	-36.08	1294	20231020	13.37	1700	-13.71	20240102	1423	3.09	20240125	2295	-36.08	20230523	1294	13.37	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
65	20240522	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-1	5	-0.07	3684258	2512	11.63	1468	1468	1461	1908	1028	1468	1466.66	13.46	0	-52	1494	1481	1472	1459	1450	1476	1454	17	440	100	990	1	1	16681422	245	7.33	0.82	12	0.02	200.00	1793.00	2295	20230523	-36.08	1294	20231020	13.37	1700	-13.71	20240102	1423	3.09	20240125	2295	-36.08	20230523	1294	13.37	20231020	0.35	N	335870	100	16 억		2244653	N	N	0	N	00	N
66	20240521	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	-23	5	-1.54	31798153	21608	46.09	1471	1485	1463	1938	1044	1491	1471.51	13.46	0	-1034	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	245	7.34	0.82	12	0.13	200.00	1793.00	2295	20230523	-36.03	1294	20231020	13.45	1700	-13.65	20240102	1423	3.16	20240125	2295	-36.03	20230523	1294	13.45	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
67	20240521	151042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-24	5	-1.61	26190870	17788	37.94	1471	1485	1463	1938	1044	1491	1472.29	13.46	0	-831	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	245	7.33	0.82	12	0.11	200.00	1793.00	2295	20230523	-36.08	1294	20231020	13.37	1700	-13.71	20240102	1423	3.09	20240125	2295	-36.08	20230523	1294	13.37	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
68	20240521	141043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-24	5	-1.61	23129056	15702	33.49	1471	1485	1463	1938	1044	1491	1472.89	13.46	0	-816	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	245	7.33	0.82	12	0.09	200.00	1793.00	2295	20230523	-36.08	1294	20231020	13.37	1700	-13.71	20240102	1423	3.09	20240125	2295	-36.08	20230523	1294	13.37	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
69	20240521	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-21	5	-1.41	21912511	14873	31.72	1471	1485	1463	1938	1044	1491	1473.19	13.46	0	-816	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	245	7.35	0.82	12	0.09	200.00	1793.00	2295	20230523	-35.95	1294	20231020	13.60	1700	-13.53	20240102	1423	3.30	20240125	2295	-35.95	20230523	1294	13.60	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
70	20240521	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-19	5	-1.27	14206584	9629	20.54	1471	1485	1471	1938	1044	1491	1475.24	13.46	0	-516	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	246	7.36	0.82	12	0.06	200.00	1793.00	2295	20230523	-35.86	1294	20231020	13.76	1700	-13.41	20240102	1423	3.44	20240125	2295	-35.86	20230523	1294	13.76	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
71	20240521	111038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-15	5	-1.01	9156826	6201	13.23	1471	1485	1471	1938	1044	1491	1476.45	13.46	0	395	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	246	7.38	0.82	12	0.04	200.00	1793.00	2295	20230523	-35.69	1294	20231020	14.06	1700	-13.18	20240102	1423	3.72	20240125	2295	-35.69	20230523	1294	14.06	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
72	20240521	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-10	5	-0.67	8448473	5721	12.20	1471	1485	1471	1938	1044	1491	1476.51	13.46	0	459	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	247	7.41	0.83	12	0.03	200.00	1793.00	2295	20230523	-35.47	1294	20231020	14.45	1700	-12.88	20240102	1423	4.08	20240125	2295	-35.47	20230523	1294	14.45	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
73	20240521	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-12	5	-0.80	7080828	4797	10.23	1471	1479	1471	1938	1044	1491	1475.79	13.46	0	399	1519	1504	1477	1462	1435	1512	1470	17	447	100	1010	1	1	16681422	247	7.39	0.82	12	0.03	200.00	1793.00	2295	20230523	-35.56	1294	20231020	14.30	1700	-13.00	20240102	1423	3.94	20240125	2295	-35.56	20230523	1294	14.30	20231020	0.35	N	335870	100	16 억		2245718	N	N	0	N	00	N
74	20240517	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-60	5	-3.91	178352783	119573	135.95	1536	1536	1472	1996	1076	1536	1491.33	13.43	0	4128	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	246	7.38	0.82	12	0.72	200.00	1793.00	2295	20230523	-35.69	1294	20231020	14.06	1700	-13.18	20240102	1423	3.72	20240125	2295	-35.69	20230523	1294	14.06	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
75	20240517	151046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-58	5	-3.78	170726764	114408	130.07	1536	1536	1472	1996	1076	1536	1491.94	13.43	0	3868	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	247	7.39	0.82	12	0.69	200.00	1793.00	2295	20230523	-35.60	1294	20231020	14.22	1700	-13.06	20240102	1423	3.87	20240125	2295	-35.60	20230523	1294	14.22	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
76	20240517	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-61	5	-3.97	139356086	93142	105.90	1536	1536	1475	1996	1076	1536	1495.80	13.43	0	2845	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	246	7.38	0.82	12	0.56	200.00	1793.00	2295	20230523	-35.73	1294	20231020	13.99	1700	-13.24	20240102	1423	3.65	20240125	2295	-35.73	20230523	1294	13.99	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
77	20240517	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-53	5	-3.45	120150544	80174	91.15	1536	1536	1481	1996	1076	1536	1498.22	13.43	0	3698	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	247	7.42	0.83	12	0.48	200.00	1793.00	2295	20230523	-35.38	1294	20231020	14.61	1700	-12.76	20240102	1423	4.22	20240125	2295	-35.38	20230523	1294	14.61	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
78	20240517	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-54	5	-3.52	94364033	62856	71.46	1536	1536	1481	1996	1076	1536	1500.80	13.43	0	2958	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	247	7.41	0.83	12	0.38	200.00	1793.00	2295	20230523	-35.42	1294	20231020	14.53	1700	-12.82	20240102	1423	4.15	20240125	2295	-35.42	20230523	1294	14.53	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
79	20240517	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-39	5	-2.54	67455533	44760	50.89	1536	1536	1490	1996	1076	1536	1506.49	13.43	0	2356	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	250	7.49	0.83	12	0.27	200.00	1793.00	2295	20230523	-34.77	1294	20231020	15.69	1700	-11.94	20240102	1423	5.20	20240125	2295	-34.77	20230523	1294	15.69	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
80	20240517	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-39	5	-2.54	49600003	32809	37.30	1536	1536	1490	1996	1076	1536	1511.14	13.43	0	1375	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	250	7.49	0.83	12	0.20	200.00	1793.00	2295	20230523	-34.77	1294	20231020	15.69	1700	-11.94	20240102	1423	5.20	20240125	2295	-34.77	20230523	1294	15.69	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
81	20240517	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	-28	5	-1.82	25303802	16601	18.87	1536	1536	1506	1996	1076	1536	1523.60	13.43	0	-1457	1560	1548	1532	1520	1504	1540	1512	17	460	100	1040	1	1	16681422	252	7.54	0.84	12	0.10	200.00	1793.00	2295	20230523	-34.29	1294	20231020	16.54	1700	-11.29	20240102	1423	5.97	20240125	2295	-34.29	20230523	1294	16.54	20231020	0.35	N	335870	100	16 억		2240824	N	N	0	N	00	N
82	20240516	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-11	5	-0.71	102247988	66995	169.93	1544	1544	1516	2010	1083	1547	1525.90	13.43	0	393	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	256	7.68	0.86	12	0.40	200.00	1793.00	2345	20230509	-34.50	1294	20231020	18.70	1700	-9.65	20240102	1423	7.94	20240125	2295	-33.07	20230523	1294	18.70	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
83	20240516	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-27	5	-1.75	97459857	63869	162.00	1544	1544	1516	2010	1083	1547	1525.61	13.43	0	747	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	254	7.60	0.85	12	0.38	200.00	1793.00	2345	20230509	-35.18	1294	20231020	17.47	1700	-10.59	20240102	1423	6.82	20240125	2295	-33.77	20230523	1294	17.47	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
84	20240516	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-31	5	-2.00	87197528	57111	144.86	1544	1544	1516	2010	1083	1547	1526.46	13.43	0	936	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	253	7.58	0.85	12	0.34	200.00	1793.00	2345	20230509	-35.35	1294	20231020	17.16	1700	-10.82	20240102	1423	6.54	20240125	2295	-33.94	20230523	1294	17.16	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
85	20240516	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-30	5	-1.94	71163807	46541	118.05	1544	1544	1517	2010	1083	1547	1528.68	13.43	0	932	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	253	7.58	0.85	12	0.28	200.00	1793.00	2345	20230509	-35.31	1294	20231020	17.23	1700	-10.76	20240102	1423	6.61	20240125	2295	-33.90	20230523	1294	17.23	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
86	20240516	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-25	5	-1.62	59963238	39174	99.36	1544	1544	1522	2010	1083	1547	1530.28	13.43	0	1115	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	254	7.61	0.85	12	0.23	200.00	1793.00	2345	20230509	-35.10	1294	20231020	17.62	1700	-10.47	20240102	1423	6.96	20240125	2295	-33.68	20230523	1294	17.62	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
87	20240516	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-22	5	-1.42	49669444	32417	82.22	1544	1544	1524	2010	1083	1547	1531.75	13.43	0	1091	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	254	7.62	0.85	12	0.19	200.00	1793.00	2345	20230509	-34.97	1294	20231020	17.85	1700	-10.29	20240102	1423	7.17	20240125	2295	-33.55	20230523	1294	17.85	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
88	20240516	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-20	5	-1.29	30144265	19620	49.76	1544	1544	1524	2010	1083	1547	1535.86	13.43	0	1093	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	255	7.63	0.85	12	0.12	200.00	1793.00	2345	20230509	-34.88	1294	20231020	18.01	1700	-10.18	20240102	1423	7.31	20240125	2295	-33.46	20230523	1294	18.01	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
89	20240516	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-23	5	-1.49	21643187	14054	35.65	1544	1544	1524	2010	1083	1547	1539.49	13.43	0	300	1567	1557	1544	1534	1521	1550	1527	17	463	100	1050	1	1	16681422	254	7.62	0.85	12	0.08	200.00	1793.00	2345	20230509	-35.01	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	2295	-33.59	20230523	1294	17.77	20231020	0.35	N	335870	100	16 억		2240477	N	N	0	N	00	N
90	20240514	161031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-9	5	-0.58	60604202	39422	91.18	1554	1554	1531	2020	1090	1556	1537.13	13.43	0	287	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	258	7.74	0.86	12	0.24	200.00	1793.00	2345	20230509	-34.03	1294	20231020	19.55	1700	-9.00	20240102	1423	8.71	20240125	2295	-32.59	20230523	1294	19.55	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
91	20240514	151034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-18	5	-1.16	58030476	37758	87.33	1554	1554	1531	2020	1090	1556	1536.70	13.43	0	292	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	257	7.69	0.86	12	0.23	200.00	1793.00	2345	20230509	-34.41	1294	20231020	18.86	1700	-9.53	20240102	1423	8.08	20240125	2295	-32.98	20230523	1294	18.86	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
92	20240514	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-25	5	-1.61	54011685	35136	81.27	1554	1554	1531	2020	1090	1556	1537.00	13.43	0	539	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	255	7.66	0.85	12	0.21	200.00	1793.00	2345	20230509	-34.71	1294	20231020	18.32	1700	-9.94	20240102	1423	7.59	20240125	2295	-33.29	20230523	1294	18.32	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
93	20240514	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-24	5	-1.54	48314470	31417	72.67	1554	1554	1532	2020	1090	1556	1537.61	13.43	0	488	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	256	7.66	0.85	12	0.19	200.00	1793.00	2345	20230509	-34.67	1294	20231020	18.39	1700	-9.88	20240102	1423	7.66	20240125	2295	-33.25	20230523	1294	18.39	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
94	20240514	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-21	5	-1.35	42258819	27466	63.53	1554	1554	1533	2020	1090	1556	1538.33	13.43	0	488	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	256	7.67	0.86	12	0.16	200.00	1793.00	2345	20230509	-34.54	1294	20231020	18.62	1700	-9.71	20240102	1423	7.87	20240125	2295	-33.12	20230523	1294	18.62	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
95	20240514	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-21	5	-1.35	37258615	24208	55.99	1554	1554	1533	2020	1090	1556	1538.82	13.43	0	488	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	256	7.67	0.86	12	0.15	200.00	1793.00	2345	20230509	-34.54	1294	20231020	18.62	1700	-9.71	20240102	1423	7.87	20240125	2295	-33.12	20230523	1294	18.62	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
96	20240514	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-21	5	-1.35	22364904	14503	33.55	1554	1554	1535	2020	1090	1556	1541.69	13.43	0	141	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	256	7.67	0.86	12	0.09	200.00	1793.00	2345	20230509	-34.54	1294	20231020	18.62	1700	-9.71	20240102	1423	7.87	20240125	2295	-33.12	20230523	1294	18.62	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
97	20240514	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-15	5	-0.96	5338594	3435	7.95	1554	1554	1541	2020	1090	1556	1553.94	13.43	0	-449	1604	1580	1555	1531	1506	1567	1518	17	464	100	1050	1	1	16681422	257	7.71	0.86	12	0.02	200.00	1793.00	2345	20230509	-34.29	1294	20231020	19.09	1700	-9.35	20240102	1423	8.29	20240125	2295	-32.85	20230523	1294	19.09	20231020	0.35	N	335870	100	16 억		2240020	N	N	0	N	00	N
98	20240513	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-25	5	-1.58	66833595	43214	381.14	1579	1579	1530	2055	1107	1581	1546.57	13.43	0	33	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	260	7.78	0.87	12	0.26	200.00	1793.00	2345	20230509	-33.65	1294	20231020	20.25	1700	-8.47	20240102	1423	9.35	20240125	2295	-32.20	20230523	1294	20.25	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
99	20240513	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-44	5	-2.78	64755353	41876	369.34	1579	1579	1530	2055	1107	1581	1546.36	13.43	0	248	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	256	7.68	0.86	12	0.25	200.00	1793.00	2345	20230509	-34.46	1294	20231020	18.78	1700	-9.59	20240102	1423	8.01	20240125	2295	-33.03	20230523	1294	18.78	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
100	20240513	141031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-42	5	-2.66	58898774	38055	335.64	1579	1579	1539	2055	1107	1581	1547.73	13.43	0	214	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	257	7.70	0.86	12	0.23	200.00	1793.00	2345	20230509	-34.37	1294	20231020	18.93	1700	-9.47	20240102	1423	8.15	20240125	2295	-32.94	20230523	1294	18.93	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
101	20240513	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-37	5	-2.34	46555733	30051	265.05	1579	1579	1541	2055	1107	1581	1549.22	13.43	0	214	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	258	7.72	0.86	12	0.18	200.00	1793.00	2345	20230509	-34.16	1294	20231020	19.32	1700	-9.18	20240102	1423	8.50	20240125	2295	-32.72	20230523	1294	19.32	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
102	20240513	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-36	5	-2.28	42636944	27513	242.66	1579	1579	1541	2055	1107	1581	1549.70	13.43	0	214	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	258	7.72	0.86	12	0.16	200.00	1793.00	2345	20230509	-34.12	1294	20231020	19.40	1700	-9.12	20240102	1423	8.57	20240125	2295	-32.68	20230523	1294	19.40	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
103	20240513	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-36	5	-2.28	27626113	17787	156.88	1579	1579	1541	2055	1107	1581	1553.16	13.43	0	-54	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	258	7.72	0.86	12	0.11	200.00	1793.00	2345	20230509	-34.12	1294	20231020	19.40	1700	-9.12	20240102	1423	8.57	20240125	2295	-32.68	20230523	1294	19.40	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
104	20240513	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-33	5	-2.09	15394774	9860	86.96	1579	1579	1542	2055	1107	1581	1561.34	13.43	0	-392	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	258	7.74	0.86	12	0.06	200.00	1793.00	2345	20230509	-33.99	1294	20231020	19.63	1700	-8.94	20240102	1423	8.78	20240125	2295	-32.55	20230523	1294	19.63	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
105	20240513	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-3	5	-0.19	6087030	3855	34.00	1579	1579	1578	2055	1107	1581	1579.00	13.43	0	-581	1601	1590	1579	1568	1557	1585	1563	17	474	100	1070	1	1	16681422	263	7.89	0.88	12	0.02	200.00	1793.00	2345	20230509	-32.71	1294	20231020	21.95	1700	-7.18	20240102	1423	10.89	20240125	2295	-31.24	20230523	1294	21.95	20231020	0.35	N	335870	100	16 억		2240007	N	N	0	N	00	N
106	20240510	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-10	5	-0.63	16616443	10538	31.55	1590	1590	1568	2065	1114	1591	1576.66	13.43	0	-397	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	264	7.91	0.88	12	0.06	200.00	1793.00	2345	20230509	-32.58	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2295	-31.11	20230523	1294	22.18	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
107	20240510	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-18	5	-1.13	13833870	8775	26.27	1590	1590	1568	2065	1114	1591	1576.32	13.43	0	-313	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	262	7.87	0.88	12	0.05	200.00	1793.00	2345	20230509	-32.92	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	2295	-31.46	20230523	1294	21.56	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
108	20240510	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-20	5	-1.26	12521862	7939	23.77	1590	1590	1568	2065	1114	1591	1577.06	13.43	0	-313	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	262	7.86	0.88	12	0.05	200.00	1793.00	2345	20230509	-33.01	1294	20231020	21.41	1700	-7.59	20240102	1423	10.40	20240125	2295	-31.55	20230523	1294	21.41	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
109	20240510	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-17	5	-1.07	11879047	7530	22.55	1590	1590	1568	2065	1114	1591	1577.36	13.43	0	-303	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	263	7.87	0.88	12	0.05	200.00	1793.00	2345	20230509	-32.88	1294	20231020	21.64	1700	-7.41	20240102	1423	10.61	20240125	2295	-31.42	20230523	1294	21.64	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
110	20240510	120955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-22	5	-1.38	10323983	6539	19.58	1590	1590	1568	2065	1114	1591	1578.62	13.43	0	-309	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	262	7.84	0.88	12	0.04	200.00	1793.00	2345	20230509	-33.09	1294	20231020	21.25	1700	-7.71	20240102	1423	10.26	20240125	2295	-31.63	20230523	1294	21.25	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
111	20240510	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-18	5	-1.13	8081624	5112	15.31	1590	1590	1573	2065	1114	1591	1580.69	13.43	0	-392	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	262	7.87	0.88	12	0.03	200.00	1793.00	2345	20230509	-32.92	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	2295	-31.46	20230523	1294	21.56	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
112	20240510	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-16	5	-1.01	5477508	3463	10.37	1590	1590	1575	2065	1114	1591	1581.41	13.43	0	-390	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	263	7.88	0.88	12	0.02	200.00	1793.00	2345	20230509	-32.84	1294	20231020	21.72	1700	-7.35	20240102	1423	10.68	20240125	2295	-31.37	20230523	1294	21.72	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
113	20240510	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-2	5	-0.13	1844251	1160	3.47	1590	1590	1584	2065	1114	1591	1589.75	13.43	0	-176	1633	1611	1590	1568	1547	1601	1558	17	474	100	1080	1	1	16681422	265	7.95	0.89	12	0.01	200.00	1793.00	2345	20230509	-32.24	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	2295	-30.76	20230523	1294	22.80	20231020	0.35	N	335870	100	16 억		2240328	N	N	0	N	00	N
114	20240509	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-21	5	-1.30	53086275	33399	55.05	1607	1612	1569	2095	1129	1612	1589.35	13.41	0	2457	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	265	7.96	0.89	12	0.20	200.00	1793.00	2345	20230509	-32.15	1294	20231020	22.95	1700	-6.41	20240102	1423	11.81	20240125	2345	-32.15	20230509	1294	22.95	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
115	20240509	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-39	5	-2.42	41836417	26282	43.32	1607	1612	1569	2095	1129	1612	1591.79	13.41	0	1689	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	262	7.87	0.88	12	0.16	200.00	1793.00	2345	20230509	-32.92	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	2345	-32.92	20230509	1294	21.56	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
116	20240509	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-33	5	-2.05	40230575	25267	41.65	1607	1612	1569	2095	1129	1612	1592.18	13.41	0	1490	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	263	7.89	0.88	12	0.15	200.00	1793.00	2345	20230509	-32.67	1294	20231020	22.02	1700	-7.12	20240102	1423	10.96	20240125	2345	-32.67	20230509	1294	22.02	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
117	20240509	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-32	5	-1.99	39029730	24503	40.39	1607	1612	1569	2095	1129	1612	1592.82	13.41	0	817	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	264	7.90	0.88	12	0.15	200.00	1793.00	2345	20230509	-32.62	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	2345	-32.62	20230509	1294	22.10	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
118	20240509	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-36	5	-2.23	33417067	20932	34.50	1607	1612	1576	2095	1129	1612	1596.42	13.41	0	573	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	263	7.88	0.88	12	0.13	200.00	1793.00	2345	20230509	-32.79	1294	20231020	21.79	1700	-7.29	20240102	1423	10.75	20240125	2345	-32.79	20230509	1294	21.79	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
119	20240509	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-31	5	-1.92	30685007	19203	31.65	1607	1612	1580	2095	1129	1612	1597.89	13.41	0	569	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	264	7.91	0.88	12	0.12	200.00	1793.00	2345	20230509	-32.58	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2345	-32.58	20230509	1294	22.18	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
120	20240509	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-22	5	-1.36	18628286	11600	19.12	1607	1612	1590	2095	1129	1612	1605.86	13.41	0	-537	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	265	7.95	0.89	12	0.07	200.00	1793.00	2345	20230509	-32.20	1294	20231020	22.87	1700	-6.47	20240102	1423	11.74	20240125	2345	-32.20	20230509	1294	22.87	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
121	20240509	090947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-7	5	-0.43	5196438	3233	5.33	1607	1612	1603	2095	1129	1612	1607.24	13.41	0	-2020	1641	1626	1597	1582	1553	1634	1590	17	483	100	1090	1	1	16681422	268	8.03	0.90	12	0.02	200.00	1793.00	2345	20230509	-31.56	1294	20231020	24.03	1700	-5.59	20240102	1423	12.79	20240125	2345	-31.56	20230509	1294	24.03	20231020	0.35	N	335870	100	16 억		2237561	N	N	0	N	00	N
122	20240508	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	22	2	1.38	66326080	41824	133.37	1590	1612	1568	2065	1113	1590	1585.78	13.42	0	-763	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	269	8.06	0.90	12	0.25	200.00	1793.00	2365	20230428	-31.84	1294	20231020	24.57	1700	-5.18	20240102	1423	13.28	20240125	2345	-31.26	20230509	1294	24.57	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
123	20240508	150942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-3	5	-0.19	39158691	24848	79.24	1590	1590	1568	2065	1113	1590	1575.58	13.42	0	-791	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	265	7.93	0.89	12	0.15	200.00	1793.00	2365	20230428	-32.90	1294	20231020	22.64	1700	-6.65	20240102	1423	11.52	20240125	2345	-32.32	20230509	1294	22.64	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
124	20240508	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-3	5	-0.19	27219004	17302	55.17	1590	1590	1568	2065	1113	1590	1572.57	13.42	0	-536	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	265	7.93	0.89	12	0.10	200.00	1793.00	2365	20230428	-32.90	1294	20231020	22.64	1700	-6.65	20240102	1423	11.52	20240125	2345	-32.32	20230509	1294	22.64	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
125	20240508	130935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-18	5	-1.13	23990357	15250	48.63	1590	1590	1568	2065	1113	1590	1572.45	13.42	0	-406	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	262	7.86	0.88	12	0.09	200.00	1793.00	2365	20230428	-33.53	1294	20231020	21.48	1700	-7.53	20240102	1423	10.47	20240125	2345	-32.96	20230509	1294	21.48	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
126	20240508	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-18	5	-1.13	23487317	14930	47.61	1590	1590	1568	2065	1113	1590	1572.46	13.42	0	-406	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	262	7.86	0.88	12	0.09	200.00	1793.00	2365	20230428	-33.53	1294	20231020	21.48	1700	-7.53	20240102	1423	10.47	20240125	2345	-32.96	20230509	1294	21.48	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
127	20240508	111014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-18	5	-1.13	15389529	9775	31.17	1590	1590	1570	2065	1113	1590	1573.36	13.42	0	-400	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	262	7.86	0.88	12	0.06	200.00	1793.00	2365	20230428	-33.53	1294	20231020	21.48	1700	-7.53	20240102	1423	10.47	20240125	2345	-32.96	20230509	1294	21.48	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
128	20240508	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-18	5	-1.13	9562617	6070	19.36	1590	1590	1570	2065	1113	1590	1573.80	13.42	0	-400	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	262	7.86	0.88	12	0.04	200.00	1793.00	2365	20230428	-33.53	1294	20231020	21.48	1700	-7.53	20240102	1423	10.47	20240125	2345	-32.96	20230509	1294	21.48	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
129	20240508	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-20	5	-1.26	1237837	780	2.49	1590	1590	1570	2065	1113	1590	1577.23	13.42	0	-110	1606	1597	1581	1572	1556	1602	1577	17	475	100	1080	1	1	16681422	262	7.85	0.88	12	0.00	200.00	1793.00	2365	20230428	-33.62	1294	20231020	21.33	1700	-7.65	20240102	1423	10.33	20240125	2345	-33.05	20230509	1294	21.33	20231020	0.35	N	335870	100	16 억		2238006	N	N	0	N	00	N
130	20240503	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-15	5	-0.94	29654626	18728	34.63	1581	1591	1575	2065	1113	1590	1583.43	13.40	0	1944	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	263	7.88	0.88	12	0.11	200.00	1793.00	2370	20230426	-33.54	1294	20231020	21.72	1700	-7.35	20240102	1423	10.68	20240125	2345	-32.84	20230509	1294	21.72	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
131	20240503	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-14	5	-0.88	26556550	16761	30.99	1581	1591	1575	2065	1113	1590	1584.42	13.40	0	1915	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	263	7.88	0.88	12	0.10	200.00	1793.00	2370	20230426	-33.50	1294	20231020	21.79	1700	-7.29	20240102	1423	10.75	20240125	2345	-32.79	20230509	1294	21.79	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
132	20240503	141008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-7	5	-0.44	21261643	13407	24.79	1581	1591	1578	2065	1113	1590	1585.86	13.40	0	988	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	264	7.92	0.88	12	0.08	200.00	1793.00	2370	20230426	-33.21	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	2345	-32.49	20230509	1294	22.33	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
133	20240503	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-9	5	-0.57	20486160	12918	23.88	1581	1591	1578	2065	1113	1590	1585.86	13.40	0	913	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	264	7.91	0.88	12	0.08	200.00	1793.00	2370	20230426	-33.29	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2345	-32.58	20230509	1294	22.18	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
134	20240503	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-4	5	-0.25	11219980	7072	13.07	1581	1591	1578	2065	1113	1590	1586.53	13.40	0	686	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	265	7.93	0.88	12	0.04	200.00	1793.00	2370	20230426	-33.08	1294	20231020	22.57	1700	-6.71	20240102	1423	11.45	20240125	2345	-32.37	20230509	1294	22.57	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
135	20240503	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-3	5	-0.19	10178031	6416	11.86	1581	1591	1578	2065	1113	1590	1586.34	13.40	0	396	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	265	7.93	0.89	12	0.04	200.00	1793.00	2370	20230426	-33.04	1294	20231020	22.64	1700	-6.65	20240102	1423	11.52	20240125	2345	-32.32	20230509	1294	22.64	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
136	20240503	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	0	3	0.00	8644490	5451	10.08	1581	1590	1578	2065	1113	1590	1585.84	13.40	0	88	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	265	7.95	0.89	12	0.03	200.00	1793.00	2370	20230426	-32.91	1294	20231020	22.87	1700	-6.47	20240102	1423	11.74	20240125	2345	-32.20	20230509	1294	22.87	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
137	20240503	090956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-1	5	-0.06	3309290	2093	3.87	1581	1589	1578	2065	1113	1590	1581.05	13.40	0	-59	1621	1605	1574	1558	1527	1613	1566	17	475	100	1080	1	1	16681422	265	7.95	0.89	12	0.01	200.00	1793.00	2370	20230426	-32.95	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	2345	-32.24	20230509	1294	22.80	20231020	0.35	N	335870	100	16 억		2235910	N	N	0	N	00	N
138	20240502	160949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	46	2	2.98	84036765	53665	71.93	1544	1590	1543	2005	1081	1544	1565.12	13.38	0	3869	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	265	7.95	0.89	12	0.32	200.00	1793.00	2370	20230426	-32.91	1294	20231020	22.87	1700	-6.47	20240102	1423	11.74	20240125	2345	-32.20	20230509	1294	22.87	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
139	20240502	150957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	40	2	2.59	78447783	50149	67.22	1544	1590	1543	2005	1081	1544	1564.34	13.38	0	3841	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	264	7.92	0.88	12	0.30	200.00	1793.00	2370	20230426	-33.16	1294	20231020	22.41	1700	-6.82	20240102	1423	11.31	20240125	2345	-32.45	20230509	1294	22.41	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
140	20240502	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	43	2	2.78	68133748	43646	58.50	1544	1589	1543	2005	1081	1544	1561.10	13.38	0	3530	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	265	7.93	0.89	12	0.26	200.00	1793.00	2370	20230426	-33.04	1294	20231020	22.64	1700	-6.65	20240102	1423	11.52	20240125	2345	-32.32	20230509	1294	22.64	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
141	20240502	130947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	44	2	2.85	64749331	41509	55.64	1544	1588	1543	2005	1081	1544	1559.93	13.38	0	2711	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	265	7.94	0.89	12	0.25	200.00	1793.00	2370	20230426	-33.00	1294	20231020	22.72	1700	-6.59	20240102	1423	11.60	20240125	2345	-32.28	20230509	1294	22.72	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
142	20240502	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	36	2	2.33	60832906	39038	52.33	1544	1580	1543	2005	1081	1544	1558.34	13.38	0	2440	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	264	7.90	0.88	12	0.23	200.00	1793.00	2370	20230426	-33.33	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	2345	-32.62	20230509	1294	22.10	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
143	20240502	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	29	2	1.88	56380487	36202	48.52	1544	1577	1543	2005	1081	1544	1557.43	13.38	0	1649	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	262	7.87	0.88	12	0.22	200.00	1793.00	2370	20230426	-33.63	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	2345	-32.92	20230509	1294	21.56	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
144	20240502	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	29	2	1.88	47500756	30548	40.95	1544	1573	1543	2005	1081	1544	1555.00	13.38	0	1512	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	262	7.87	0.88	12	0.18	200.00	1793.00	2370	20230426	-33.63	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	2345	-32.92	20230509	1294	21.56	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N
145	20240502	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-1	5	-0.06	15077047	9765	13.09	1544	1544	1543	2005	1081	1544	1543.99	13.38	0	2289	1598	1570	1547	1519	1496	1559	1508	17	461	100	1040	1	1	16681422	257	7.71	0.86	12	0.06	200.00	1793.00	2370	20230426	-34.89	1294	20231020	19.24	1700	-9.24	20240102	1423	8.43	20240125	2345	-34.20	20230509	1294	19.24	20231020	0.35	N	335870	100	16 억		2232037	N	N	0	N	00	N