KissMeData/024940/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	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	-75	5	-1.58	1008828870	214010	44.72	4755	4855	4635	6180	3330	4755	4713.91	2.37	0	-31595	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	468	21.57	0.96	12	2.14	217.00	4856.00	10880	20230925	-56.99	3870	20240426	20.93	9500	-50.74	20240102	3870	20.93	20240426	10880	-56.99	20230925	3870	20.93	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
3	20240531	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	-65	5	-1.37	880556155	186505	38.97	4755	4855	4635	6180	3330	4755	4721.34	2.37	0	-19966	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	469	21.61	0.97	12	1.87	217.00	4856.00	10880	20230925	-56.89	3870	20240426	21.19	9500	-50.63	20240102	3870	21.19	20240426	10880	-56.89	20230925	3870	21.19	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
4	20240531	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-50	5	-1.05	812194090	171921	35.92	4755	4855	4635	6180	3330	4755	4724.21	2.37	0	-18755	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	471	21.68	0.97	12	1.72	217.00	4856.00	10880	20230925	-56.76	3870	20240426	21.58	9500	-50.47	20240102	3870	21.58	20240426	10880	-56.76	20230925	3870	21.58	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
5	20240531	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	-75	5	-1.58	748011990	158247	33.07	4755	4855	4635	6180	3330	4755	4726.85	2.37	0	-25887	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	468	21.57	0.96	12	1.58	217.00	4856.00	10880	20230925	-56.99	3870	20240426	20.93	9500	-50.74	20240102	3870	20.93	20240426	10880	-56.99	20230925	3870	20.93	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
6	20240531	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-50	5	-1.05	678260825	143310	29.95	4755	4855	4635	6180	3330	4755	4732.81	2.37	0	-25523	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	471	21.68	0.97	12	1.43	217.00	4856.00	10880	20230925	-56.76	3870	20240426	21.58	9500	-50.47	20240102	3870	21.58	20240426	10880	-56.76	20230925	3870	21.58	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
7	20240531	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-20	5	-0.42	636211000	134362	28.08	4755	4855	4635	6180	3330	4755	4735.04	2.37	0	-22273	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	474	21.82	0.98	12	1.34	217.00	4856.00	10880	20230925	-56.48	3870	20240426	22.35	9500	-50.16	20240102	3870	22.35	20240426	10880	-56.48	20230925	3870	22.35	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
8	20240531	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-55	5	-1.16	543381920	114591	23.94	4755	4855	4635	6180	3330	4755	4741.91	2.37	0	-13985	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	470	21.66	0.97	12	1.15	217.00	4856.00	10880	20230925	-56.80	3870	20240426	21.45	9500	-50.53	20240102	3870	21.45	20240426	10880	-56.80	20230925	3870	21.45	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
9	20240531	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	50	2	1.05	49097420	10257	2.14	4755	4850	4730	6180	3330	4755	4787.05	2.37	0	-1800	5001	4877	4711	4587	4421	4940	4650	50	1425	500	3230	5	1	10000000	481	22.14	0.99	12	0.10	217.00	4856.00	10880	20230925	-55.84	3870	20240426	24.16	9500	-49.42	20240102	3870	24.16	20240426	10880	-55.84	20230925	3870	24.16	20240426	3.92	N	024940	500	50 억		237408	N	N	0	N	00	N
10	20240530	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	130	2	2.81	2239126305	476516	34.88	4620	4835	4545	6010	3240	4625	4698.91	2.37	0	199	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	476	21.91	0.98	12	4.77	217.00	4856.00	10880	20230925	-56.30	3870	20240426	22.87	9500	-49.95	20240102	3870	22.87	20240426	10880	-56.30	20230925	3870	22.87	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
11	20240530	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	145	2	3.14	2094892935	446261	32.67	4620	4835	4545	6010	3240	4625	4694.33	2.37	0	14154	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	477	21.98	0.98	12	4.46	217.00	4856.00	10880	20230925	-56.16	3870	20240426	23.26	9500	-49.79	20240102	3870	23.26	20240426	10880	-56.16	20230925	3870	23.26	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
12	20240530	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	140	2	3.03	1922371950	409911	30.01	4620	4835	4545	6010	3240	4625	4689.74	2.37	0	28755	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	477	21.96	0.98	12	4.10	217.00	4856.00	10880	20230925	-56.20	3870	20240426	23.13	9500	-49.84	20240102	3870	23.13	20240426	10880	-56.20	20230925	3870	23.13	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
13	20240530	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	190	2	4.11	1637292880	350340	25.64	4620	4815	4545	6010	3240	4625	4673.45	2.37	0	38940	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	482	22.19	0.99	12	3.50	217.00	4856.00	10880	20230925	-55.74	3870	20240426	24.42	9500	-49.32	20240102	3870	24.42	20240426	10880	-55.74	20230925	3870	24.42	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
14	20240530	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	70	2	1.51	1284793135	276184	20.22	4620	4810	4545	6010	3240	4625	4651.95	2.37	0	13059	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	470	21.64	0.97	12	2.76	217.00	4856.00	10880	20230925	-56.85	3870	20240426	21.32	9500	-50.58	20240102	3870	21.32	20240426	10880	-56.85	20230925	3870	21.32	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
15	20240530	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	-25	5	-0.54	957398380	206082	15.09	4620	4810	4545	6010	3240	4625	4645.72	2.37	0	-4210	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	460	21.20	0.95	12	2.06	217.00	4856.00	10880	20230925	-57.72	3870	20240426	18.86	9500	-51.58	20240102	3870	18.86	20240426	10880	-57.72	20230925	3870	18.86	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
16	20240530	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	20	2	0.43	787373405	169292	12.39	4620	4810	4545	6010	3240	4625	4650.99	2.37	0	-7903	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	465	21.41	0.96	12	1.69	217.00	4856.00	10880	20230925	-57.31	3870	20240426	20.03	9500	-51.11	20240102	3870	20.03	20240426	10880	-57.31	20230925	3870	20.03	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
17	20240530	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	185	2	4.00	196256700	42110	3.08	4620	4810	4545	6010	3240	4625	4660.62	2.37	0	-2583	5271	4947	4616	4292	3961	5110	4455	50	1385	500	3140	5	1	10000000	481	22.17	0.99	12	0.42	217.00	4856.00	10880	20230925	-55.79	3870	20240426	24.29	9500	-49.37	20240102	3870	24.29	20240426	10880	-55.79	20230925	3870	24.29	20240426	4.05	N	024940	500	50 억		236755	N	N	0	N	00	N
18	20240529	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	360	2	8.44	6316363305	1361335	1335.00	4300	4940	4285	5540	2990	4265	4639.84	2.14	0	12814	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	463	21.31	0.95	12	13.61	217.00	4856.00	10880	20230925	-57.49	3870	20240426	19.51	9500	-51.32	20240102	3870	19.51	20240426	10880	-57.49	20230925	3870	19.51	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
19	20240529	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	360	2	8.44	6073643105	1308986	1283.66	4300	4940	4285	5540	2990	4265	4639.96	2.14	0	8555	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	463	21.31	0.95	12	13.09	217.00	4856.00	10880	20230925	-57.49	3870	20240426	19.51	9500	-51.32	20240102	3870	19.51	20240426	10880	-57.49	20230925	3870	19.51	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
20	20240529	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	355	2	8.32	2575200325	568245	557.25	4300	4695	4285	5540	2990	4265	4531.85	2.14	0	28508	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	462	21.29	0.95	12	5.68	217.00	4856.00	10880	20230925	-57.54	3870	20240426	19.38	9500	-51.37	20240102	3870	19.38	20240426	10880	-57.54	20230925	3870	19.38	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
21	20240529	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	265	2	6.21	2098852300	464229	455.25	4300	4695	4285	5540	2990	4265	4521.16	2.14	0	30591	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	453	20.88	0.93	12	4.64	217.00	4856.00	10880	20230925	-58.36	3870	20240426	17.05	9500	-52.32	20240102	3870	17.05	20240426	10880	-58.36	20230925	3870	17.05	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
22	20240529	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	215	2	5.04	2021008005	446955	438.31	4300	4695	4285	5540	2990	4265	4521.73	2.14	0	35712	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	448	20.65	0.92	12	4.47	217.00	4856.00	10880	20230925	-58.82	3870	20240426	15.76	9500	-52.84	20240102	3870	15.76	20240426	10880	-58.82	20230925	3870	15.76	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
23	20240529	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	245	2	5.74	1867443575	412935	404.95	4300	4695	4285	5540	2990	4265	4522.37	2.14	0	30973	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	451	20.78	0.93	12	4.13	217.00	4856.00	10880	20230925	-58.55	3870	20240426	16.54	9500	-52.53	20240102	3870	16.54	20240426	10880	-58.55	20230925	3870	16.54	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
24	20240529	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	235	2	5.51	1582695100	349974	343.20	4300	4695	4285	5540	2990	4265	4522.33	2.14	0	25780	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	450	20.74	0.93	12	3.50	217.00	4856.00	10880	20230925	-58.64	3870	20240426	16.28	9500	-52.63	20240102	3870	16.28	20240426	10880	-58.64	20230925	3870	16.28	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
25	20240529	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	95	2	2.23	56063890	12931	12.68	4300	4365	4285	5540	2990	4265	4335.65	2.14	0	4063	4398	4331	4243	4176	4088	4365	4210	50	1275	500	2900	5	1	10000000	436	20.09	0.90	12	0.13	217.00	4856.00	10880	20230925	-59.93	3870	20240426	12.66	9500	-54.11	20240102	3870	12.66	20240426	10880	-59.93	20230925	3870	12.66	20240426	4.07	N	024940	500	50 억		214303	N	N	0	N	00	N
26	20240528	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	25	2	0.59	428347120	101365	187.81	4220	4310	4155	5510	2970	4240	4225.79	2.09	0	6476	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	427	19.65	0.88	12	1.01	217.00	4856.00	10880	20230925	-60.80	3870	20240426	10.21	9500	-55.11	20240102	3870	10.21	20240426	10880	-60.80	20230925	3870	10.21	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
27	20240528	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	50	2	1.18	414673100	98163	181.87	4220	4310	4155	5510	2970	4240	4224.33	2.09	0	5607	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	429	19.77	0.88	12	0.98	217.00	4856.00	10880	20230925	-60.57	3870	20240426	10.85	9500	-54.84	20240102	3870	10.85	20240426	10880	-60.57	20230925	3870	10.85	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
28	20240528	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-40	5	-0.94	265057270	63078	116.87	4220	4265	4155	5510	2970	4240	4202.06	2.09	0	-6762	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	420	19.35	0.86	12	0.63	217.00	4856.00	10880	20230925	-61.40	3870	20240426	8.53	9500	-55.79	20240102	3870	8.53	20240426	10880	-61.40	20230925	3870	8.53	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
29	20240528	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-10	5	-0.24	209520635	49859	92.38	4220	4265	4155	5510	2970	4240	4202.26	2.09	0	-6741	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	423	19.49	0.87	12	0.50	217.00	4856.00	10880	20230925	-61.12	3870	20240426	9.30	9500	-55.47	20240102	3870	9.30	20240426	10880	-61.12	20230925	3870	9.30	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
30	20240528	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-20	5	-0.47	141790045	33751	62.53	4220	4265	4155	5510	2970	4240	4201.06	2.09	0	-5566	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	422	19.45	0.87	12	0.34	217.00	4856.00	10880	20230925	-61.21	3870	20240426	9.04	9500	-55.58	20240102	3870	9.04	20240426	10880	-61.21	20230925	3870	9.04	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
31	20240528	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-25	5	-0.59	119499970	28475	52.76	4220	4265	4155	5510	2970	4240	4196.66	2.09	0	-4803	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	422	19.42	0.87	12	0.28	217.00	4856.00	10880	20230925	-61.26	3870	20240426	8.91	9500	-55.63	20240102	3870	8.91	20240426	10880	-61.26	20230925	3870	8.91	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
32	20240528	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-55	5	-1.30	85799315	20399	37.79	4220	4265	4185	5510	2970	4240	4206.05	2.09	0	-4708	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	419	19.29	0.86	12	0.20	217.00	4856.00	10880	20230925	-61.53	3870	20240426	8.14	9500	-55.95	20240102	3870	8.14	20240426	10880	-61.53	20230925	3870	8.14	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
33	20240528	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-25	5	-0.59	9121595	2162	4.01	4220	4220	4210	5510	2970	4240	4219.05	2.09	0	938	4336	4287	4236	4187	4136	4312	4212	50	1270	500	2880	5	1	10000000	422	19.42	0.87	12	0.02	217.00	4856.00	10880	20230925	-61.26	3870	20240426	8.91	9500	-55.63	20240102	3870	8.91	20240426	10880	-61.26	20230925	3870	8.91	20240426	4.06	N	024940	500	50 억		209108	N	N	0	N	00	N
34	20240527	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	20	2	0.47	228431710	53845	43.32	4215	4285	4185	5480	2955	4220	4242.40	2.14	0	-4294	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	424	19.54	0.87	12	0.54	217.00	4856.00	10880	20230925	-61.03	3870	20240426	9.56	9500	-55.37	20240102	3870	9.56	20240426	10880	-61.03	20230925	3870	9.56	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
35	20240527	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	20	2	0.47	218440645	51481	41.42	4215	4285	4185	5480	2955	4220	4243.13	2.14	0	-3994	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	424	19.54	0.87	12	0.51	217.00	4856.00	10880	20230925	-61.03	3870	20240426	9.56	9500	-55.37	20240102	3870	9.56	20240426	10880	-61.03	20230925	3870	9.56	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
36	20240527	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	20	2	0.47	196681005	46336	37.28	4215	4285	4185	5480	2955	4220	4244.67	2.14	0	-2792	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	424	19.54	0.87	12	0.46	217.00	4856.00	10880	20230925	-61.03	3870	20240426	9.56	9500	-55.37	20240102	3870	9.56	20240426	10880	-61.03	20230925	3870	9.56	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
37	20240527	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	40	2	0.95	189352700	44613	35.90	4215	4285	4185	5480	2955	4220	4244.34	2.14	0	-1993	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	426	19.63	0.88	12	0.45	217.00	4856.00	10880	20230925	-60.85	3870	20240426	10.08	9500	-55.16	20240102	3870	10.08	20240426	10880	-60.85	20230925	3870	10.08	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
38	20240527	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	0	3	0.00	178496655	42058	33.84	4215	4285	4185	5480	2955	4220	4244.06	2.14	0	-857	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	422	19.45	0.87	12	0.42	217.00	4856.00	10880	20230925	-61.21	3870	20240426	9.04	9500	-55.58	20240102	3870	9.04	20240426	10880	-61.21	20230925	3870	9.04	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
39	20240527	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	30	2	0.71	152284185	35896	28.88	4215	4285	4185	5480	2955	4220	4242.38	2.14	0	1637	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	425	19.59	0.88	12	0.36	217.00	4856.00	10880	20230925	-60.94	3870	20240426	9.82	9500	-55.26	20240102	3870	9.82	20240426	10880	-60.94	20230925	3870	9.82	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
40	20240527	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	35	2	0.83	83958370	19812	15.94	4215	4270	4185	5480	2955	4220	4237.76	2.14	0	-4993	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	426	19.61	0.88	12	0.20	217.00	4856.00	10880	20230925	-60.89	3870	20240426	9.95	9500	-55.21	20240102	3870	9.95	20240426	10880	-60.89	20230925	3870	9.95	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
41	20240527	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-5	5	-0.12	19266345	4593	3.70	4215	4215	4185	5480	2955	4220	4194.69	2.14	0	305	4330	4275	4230	4175	4130	4302	4202	50	1260	500	2860	5	1	10000000	422	19.42	0.87	12	0.05	217.00	4856.00	10880	20230925	-61.26	3870	20240426	8.91	9500	-55.63	20240102	3870	8.91	20240426	10880	-61.26	20230925	3870	8.91	20240426	4.07	N	024940	500	50 억		213973	N	N	0	N	00	N
42	20240524	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	20	2	0.48	521206935	123346	85.59	4200	4285	4185	5460	2940	4200	4225.57	2.10	0	3480	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	422	19.45	0.87	12	1.23	217.00	4856.00	10880	20230925	-61.21	3870	20240426	9.04	9500	-55.58	20240102	3870	9.04	20240426	10880	-61.21	20230925	3870	9.04	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
43	20240524	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	25	2	0.60	488564920	115624	80.23	4200	4285	4185	5460	2940	4200	4225.47	2.10	0	3816	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	423	19.47	0.87	12	1.16	217.00	4856.00	10880	20230925	-61.17	3870	20240426	9.17	9500	-55.53	20240102	3870	9.17	20240426	10880	-61.17	20230925	3870	9.17	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
44	20240524	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-10	5	-0.24	406907665	96240	66.78	4200	4285	4185	5460	2940	4200	4228.05	2.10	0	2557	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	419	19.31	0.86	12	0.96	217.00	4856.00	10880	20230925	-61.49	3870	20240426	8.27	9500	-55.89	20240102	3870	8.27	20240426	10880	-61.49	20230925	3870	8.27	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
45	20240524	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	20	2	0.48	314126955	74134	51.44	4200	4285	4190	5460	2940	4200	4237.29	2.10	0	4042	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	422	19.45	0.87	12	0.74	217.00	4856.00	10880	20230925	-61.21	3870	20240426	9.04	9500	-55.58	20240102	3870	9.04	20240426	10880	-61.21	20230925	3870	9.04	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
46	20240524	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	35	2	0.83	271772865	64115	44.49	4200	4285	4190	5460	2940	4200	4238.84	2.10	0	8404	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	424	19.52	0.87	12	0.64	217.00	4856.00	10880	20230925	-61.08	3870	20240426	9.43	9500	-55.42	20240102	3870	9.43	20240426	10880	-61.08	20230925	3870	9.43	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
47	20240524	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	50	2	1.19	230851160	54510	37.82	4200	4285	4190	5460	2940	4200	4235.03	2.10	0	2612	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	425	19.59	0.88	12	0.55	217.00	4856.00	10880	20230925	-60.94	3870	20240426	9.82	9500	-55.26	20240102	3870	9.82	20240426	10880	-60.94	20230925	3870	9.82	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
48	20240524	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	55	2	1.31	158175940	37393	25.95	4200	4285	4190	5460	2940	4200	4230.10	2.10	0	-3431	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	426	19.61	0.88	12	0.37	217.00	4856.00	10880	20230925	-60.89	3870	20240426	9.95	9500	-55.21	20240102	3870	9.95	20240426	10880	-60.89	20230925	3870	9.95	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
49	20240524	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	75	2	1.79	86887240	20536	14.25	4200	4285	4190	5460	2940	4200	4230.99	2.10	0	-666	4350	4275	4125	4050	3900	4312	4087	50	1260	500	2850	5	1	10000000	428	19.70	0.88	12	0.21	217.00	4856.00	10880	20230925	-60.71	3870	20240426	10.47	9500	-55.00	20240102	3870	10.47	20240426	10880	-60.71	20230925	3870	10.47	20240426	4.08	N	024940	500	50 억		210334	N	N	0	N	00	N
50	20240523	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	160	2	3.96	583621645	141776	417.41	4015	4200	3975	5250	2830	4040	4116.21	1.92	0	19006	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	420	19.35	0.86	12	1.42	217.00	4856.00	10880	20230925	-61.40	3870	20240426	8.53	9500	-55.79	20240102	3870	8.53	20240426	10880	-61.40	20230925	3870	8.53	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
51	20240523	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	105	2	2.60	443820410	108310	318.88	4015	4185	3975	5250	2830	4040	4097.69	1.92	0	15474	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	415	19.10	0.85	12	1.08	217.00	4856.00	10880	20230925	-61.90	3870	20240426	7.11	9500	-56.37	20240102	3870	7.11	20240426	10880	-61.90	20230925	3870	7.11	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
52	20240523	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	115	2	2.85	417701445	101980	300.24	4015	4185	3975	5250	2830	4040	4095.92	1.92	0	15317	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	416	19.15	0.86	12	1.02	217.00	4856.00	10880	20230925	-61.81	3870	20240426	7.36	9500	-56.26	20240102	3870	7.36	20240426	10880	-61.81	20230925	3870	7.36	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
53	20240523	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	105	2	2.60	337204805	82615	243.23	4015	4155	3975	5250	2830	4040	4081.64	1.92	0	12237	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	415	19.10	0.85	12	0.83	217.00	4856.00	10880	20230925	-61.90	3870	20240426	7.11	9500	-56.37	20240102	3870	7.11	20240426	10880	-61.90	20230925	3870	7.11	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
54	20240523	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	85	2	2.10	291932770	71694	211.08	4015	4145	3975	5250	2830	4040	4071.93	1.92	0	10008	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	413	19.01	0.85	12	0.72	217.00	4856.00	10880	20230925	-62.09	3870	20240426	6.59	9500	-56.58	20240102	3870	6.59	20240426	10880	-62.09	20230925	3870	6.59	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
55	20240523	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	95	2	2.35	235423060	57918	170.52	4015	4140	3975	5250	2830	4040	4064.77	1.92	0	10644	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	414	19.06	0.85	12	0.58	217.00	4856.00	10880	20230925	-61.99	3870	20240426	6.85	9500	-56.47	20240102	3870	6.85	20240426	10880	-61.99	20230925	3870	6.85	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
56	20240523	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	40	2	0.99	140573135	34833	102.55	4015	4100	3975	5250	2830	4040	4035.63	1.92	0	2871	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	408	18.80	0.84	12	0.35	217.00	4856.00	10880	20230925	-62.50	3870	20240426	5.43	9500	-57.05	20240102	3870	5.43	20240426	10880	-62.50	20230925	3870	5.43	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
57	20240523	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-5	5	-0.12	5713235	1422	4.19	4015	4040	4015	5250	2830	4040	4017.75	1.92	0	340	4120	4080	4045	4005	3970	4062	3987	50	1210	500	2740	5	1	10000000	404	18.59	0.83	12	0.01	217.00	4856.00	10880	20230925	-62.91	3870	20240426	4.26	9500	-57.53	20240102	3870	4.26	20240426	10880	-62.91	20230925	3870	4.26	20240426	4.00	N	024940	500	50 억		192319	N	N	0	N	00	N
58	20240522	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-60	5	-1.46	135094890	33416	79.48	4085	4085	4010	5330	2870	4100	4042.83	1.90	0	2608	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	404	18.62	0.83	12	0.33	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
59	20240522	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-35	5	-0.85	126676980	31334	74.53	4085	4085	4010	5330	2870	4100	4042.79	1.90	0	2934	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	407	18.73	0.84	12	0.31	217.00	4856.00	10880	20230925	-62.64	3870	20240426	5.04	9500	-57.21	20240102	3870	5.04	20240426	10880	-62.64	20230925	3870	5.04	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
60	20240522	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-35	5	-0.85	113134630	28001	66.60	4085	4085	4010	5330	2870	4100	4040.37	1.90	0	2998	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	407	18.73	0.84	12	0.28	217.00	4856.00	10880	20230925	-62.64	3870	20240426	5.04	9500	-57.21	20240102	3870	5.04	20240426	10880	-62.64	20230925	3870	5.04	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
61	20240522	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-40	5	-0.98	107478035	26607	63.29	4085	4085	4010	5330	2870	4100	4039.46	1.90	0	3029	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	406	18.71	0.84	12	0.27	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
62	20240522	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-50	5	-1.22	89753775	22220	52.85	4085	4085	4010	5330	2870	4100	4039.32	1.90	0	1019	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	405	18.66	0.83	12	0.22	217.00	4856.00	10880	20230925	-62.78	3870	20240426	4.65	9500	-57.37	20240102	3870	4.65	20240426	10880	-62.78	20230925	3870	4.65	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
63	20240522	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-45	5	-1.10	67460745	16725	39.78	4085	4085	4010	5330	2870	4100	4033.52	1.90	0	1010	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	406	18.69	0.84	12	0.17	217.00	4856.00	10880	20230925	-62.73	3870	20240426	4.78	9500	-57.32	20240102	3870	4.78	20240426	10880	-62.73	20230925	3870	4.78	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
64	20240522	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-55	5	-1.34	59360190	14725	35.03	4085	4085	4010	5330	2870	4100	4031.24	1.90	0	2125	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	405	18.64	0.83	12	0.15	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
65	20240522	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-45	5	-1.10	5924485	1459	3.47	4085	4085	4055	5330	2870	4100	4060.59	1.90	0	-68	4150	4125	4090	4065	4030	4107	4047	50	1230	500	2780	5	1	10000000	406	18.69	0.84	12	0.01	217.00	4856.00	10880	20230925	-62.73	3870	20240426	4.78	9500	-57.32	20240102	3870	4.78	20240426	10880	-62.73	20230925	3870	4.78	20240426	3.97	N	024940	500	50 억		189954	N	N	0	N	00	N
66	20240521	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	170893645	41912	80.30	4110	4115	4055	5350	2885	4120	4077.42	2.03	0	-10979	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	410	18.89	0.84	12	0.42	217.00	4856.00	10880	20230925	-62.32	3870	20240426	5.94	9500	-56.84	20240102	3870	5.94	20240426	10880	-62.32	20230925	3870	5.94	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
67	20240521	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-35	5	-0.85	158132260	38774	74.29	4110	4115	4055	5350	2885	4120	4078.30	2.03	0	-10691	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	409	18.82	0.84	12	0.39	217.00	4856.00	10880	20230925	-62.45	3870	20240426	5.56	9500	-57.00	20240102	3870	5.56	20240426	10880	-62.45	20230925	3870	5.56	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
68	20240521	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-50	5	-1.21	128818780	31567	60.48	4110	4115	4065	5350	2885	4120	4080.80	2.03	0	-9109	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	407	18.76	0.84	12	0.32	217.00	4856.00	10880	20230925	-62.59	3870	20240426	5.17	9500	-57.16	20240102	3870	5.17	20240426	10880	-62.59	20230925	3870	5.17	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
69	20240521	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-35	5	-0.85	87479190	21430	41.06	4110	4115	4065	5350	2885	4120	4082.09	2.03	0	-8260	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	409	18.82	0.84	12	0.21	217.00	4856.00	10880	20230925	-62.45	3870	20240426	5.56	9500	-57.00	20240102	3870	5.56	20240426	10880	-62.45	20230925	3870	5.56	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
70	20240521	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-50	5	-1.21	73241610	17937	34.36	4110	4115	4070	5350	2885	4120	4083.27	2.03	0	-6993	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	407	18.76	0.84	12	0.18	217.00	4856.00	10880	20230925	-62.59	3870	20240426	5.17	9500	-57.16	20240102	3870	5.17	20240426	10880	-62.59	20230925	3870	5.17	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
71	20240521	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-40	5	-0.97	67052155	16420	31.46	4110	4115	4070	5350	2885	4120	4083.56	2.03	0	-6304	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	408	18.80	0.84	12	0.16	217.00	4856.00	10880	20230925	-62.50	3870	20240426	5.43	9500	-57.05	20240102	3870	5.43	20240426	10880	-62.50	20230925	3870	5.43	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
72	20240521	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-30	5	-0.73	24684645	6026	11.54	4110	4115	4085	5350	2885	4120	4096.35	2.03	0	-2983	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	409	18.85	0.84	12	0.06	217.00	4856.00	10880	20230925	-62.41	3870	20240426	5.68	9500	-56.95	20240102	3870	5.68	20240426	10880	-62.41	20230925	3870	5.68	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
73	20240521	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-30	5	-0.73	4011420	978	1.87	4110	4115	4090	5350	2885	4120	4101.62	2.03	0	238	4193	4156	4123	4086	4053	4140	4070	50	1230	500	2800	5	1	10000000	409	18.85	0.84	12	0.01	217.00	4856.00	10880	20230925	-62.41	3870	20240426	5.68	9500	-56.95	20240102	3870	5.68	20240426	10880	-62.41	20230925	3870	5.68	20240426	3.97	N	024940	500	50 억		202563	N	N	0	N	00	N
74	20240517	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	0	3	0.00	172131830	41413	56.15	4155	4175	4125	5400	2910	4155	4156.47	2.31	0	-6662	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	416	19.15	0.86	12	0.41	217.00	4856.00	10880	20230925	-61.81	3870	20240426	7.36	9500	-56.26	20240102	3870	7.36	20240426	10880	-61.81	20230925	3870	7.36	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
75	20240517	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	5	2	0.12	129380505	31142	42.22	4155	4175	4125	5400	2910	4155	4154.53	2.31	0	-5687	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	416	19.17	0.86	12	0.31	217.00	4856.00	10880	20230925	-61.76	3870	20240426	7.49	9500	-56.21	20240102	3870	7.49	20240426	10880	-61.76	20230925	3870	7.49	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
76	20240517	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-5	5	-0.12	121427605	29227	39.63	4155	4175	4125	5400	2910	4155	4154.64	2.31	0	-5285	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	415	19.12	0.85	12	0.29	217.00	4856.00	10880	20230925	-61.86	3870	20240426	7.24	9500	-56.32	20240102	3870	7.24	20240426	10880	-61.86	20230925	3870	7.24	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
77	20240517	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	15	2	0.36	113868955	27407	37.16	4155	4175	4125	5400	2910	4155	4154.74	2.31	0	-4992	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	417	19.22	0.86	12	0.27	217.00	4856.00	10880	20230925	-61.67	3870	20240426	7.75	9500	-56.11	20240102	3870	7.75	20240426	10880	-61.67	20230925	3870	7.75	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
78	20240517	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-5	5	-0.12	107183435	25798	34.98	4155	4175	4125	5400	2910	4155	4154.72	2.31	0	-5192	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	415	19.12	0.85	12	0.26	217.00	4856.00	10880	20230925	-61.86	3870	20240426	7.24	9500	-56.32	20240102	3870	7.24	20240426	10880	-61.86	20230925	3870	7.24	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
79	20240517	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	10	2	0.24	82687720	19904	26.99	4155	4175	4125	5400	2910	4155	4154.33	2.31	0	-5027	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	417	19.19	0.86	12	0.20	217.00	4856.00	10880	20230925	-61.72	3870	20240426	7.62	9500	-56.16	20240102	3870	7.62	20240426	10880	-61.72	20230925	3870	7.62	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
80	20240517	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	10	2	0.24	53113200	12804	17.36	4155	4170	4125	5400	2910	4155	4148.17	2.31	0	-5064	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	417	19.19	0.86	12	0.13	217.00	4856.00	10880	20230925	-61.72	3870	20240426	7.62	9500	-56.16	20240102	3870	7.62	20240426	10880	-61.72	20230925	3870	7.62	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
81	20240517	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-10	5	-0.24	8532105	2054	2.78	4155	4155	4135	5400	2910	4155	4153.89	2.31	0	-438	4305	4230	4170	4095	4035	4267	4132	50	1245	500	2820	5	1	10000000	415	19.10	0.85	12	0.02	217.00	4856.00	10880	20230925	-61.90	3870	20240426	7.11	9500	-56.37	20240102	3870	7.11	20240426	10880	-61.90	20230925	3870	7.11	20240426	4.17	N	024940	500	50 억		231419	N	N	0	N	00	N
82	20240516	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	35	2	0.85	304986615	73494	183.27	4120	4245	4110	5350	2885	4120	4149.81	2.29	0	2004	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	416	19.15	0.86	12	0.73	217.00	4856.00	10880	20230925	-61.81	3870	20240426	7.36	9500	-56.26	20240102	3870	7.36	20240426	10880	-61.81	20230925	3870	7.36	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
83	20240516	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	20	2	0.49	296312275	71400	178.05	4120	4245	4110	5350	2885	4120	4150.03	2.29	0	2184	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	414	19.08	0.85	12	0.71	217.00	4856.00	10880	20230925	-61.95	3870	20240426	6.98	9500	-56.42	20240102	3870	6.98	20240426	10880	-61.95	20230925	3870	6.98	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
84	20240516	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	20	2	0.49	237230025	57097	142.38	4120	4245	4110	5350	2885	4120	4154.86	2.29	0	1910	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	414	19.08	0.85	12	0.57	217.00	4856.00	10880	20230925	-61.95	3870	20240426	6.98	9500	-56.42	20240102	3870	6.98	20240426	10880	-61.95	20230925	3870	6.98	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
85	20240516	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	30	2	0.73	231302480	55665	138.81	4120	4245	4110	5350	2885	4120	4155.26	2.29	0	2034	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	415	19.12	0.85	12	0.56	217.00	4856.00	10880	20230925	-61.86	3870	20240426	7.24	9500	-56.32	20240102	3870	7.24	20240426	10880	-61.86	20230925	3870	7.24	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
86	20240516	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	60	2	1.46	161450910	38793	96.74	4120	4245	4110	5350	2885	4120	4161.86	2.29	0	1212	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	418	19.26	0.86	12	0.39	217.00	4856.00	10880	20230925	-61.58	3870	20240426	8.01	9500	-56.00	20240102	3870	8.01	20240426	10880	-61.58	20230925	3870	8.01	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
87	20240516	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	45	2	1.09	141888325	34099	85.03	4120	4245	4110	5350	2885	4120	4161.07	2.29	0	2211	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	417	19.19	0.86	12	0.34	217.00	4856.00	10880	20230925	-61.72	3870	20240426	7.62	9500	-56.16	20240102	3870	7.62	20240426	10880	-61.72	20230925	3870	7.62	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
88	20240516	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	20	2	0.49	69851890	16941	42.24	4120	4155	4110	5350	2885	4120	4123.24	2.29	0	5570	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	414	19.08	0.85	12	0.17	217.00	4856.00	10880	20230925	-61.95	3870	20240426	6.98	9500	-56.42	20240102	3870	6.98	20240426	10880	-61.95	20230925	3870	6.98	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
89	20240516	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	10	2	0.24	32964355	7996	19.94	4120	4155	4120	5350	2885	4120	4122.61	2.29	0	3305	4200	4160	4090	4050	3980	4180	4070	50	1230	500	2800	5	1	10000000	413	19.03	0.85	12	0.08	217.00	4856.00	10880	20230925	-62.04	3870	20240426	6.72	9500	-56.53	20240102	3870	6.72	20240426	10880	-62.04	20230925	3870	6.72	20240426	4.18	N	024940	500	50 억		228879	N	N	0	N	00	N
90	20240514	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	80	2	1.98	164243785	40066	99.83	4040	4130	4020	5250	2830	4040	4099.20	2.07	0	21529	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	412	18.99	0.85	12	0.40	217.00	4856.00	10880	20230925	-62.13	3870	20240426	6.46	9500	-56.63	20240102	3870	6.46	20240426	10880	-62.13	20230925	3870	6.46	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
91	20240514	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	80	2	1.98	160757875	39220	97.73	4040	4130	4020	5250	2830	4040	4098.87	2.07	0	21467	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	412	18.99	0.85	12	0.39	217.00	4856.00	10880	20230925	-62.13	3870	20240426	6.46	9500	-56.63	20240102	3870	6.46	20240426	10880	-62.13	20230925	3870	6.46	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
92	20240514	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	75	2	1.86	138858370	33908	84.49	4040	4125	4020	5250	2830	4040	4095.15	2.07	0	18741	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	412	18.96	0.85	12	0.34	217.00	4856.00	10880	20230925	-62.18	3870	20240426	6.33	9500	-56.68	20240102	3870	6.33	20240426	10880	-62.18	20230925	3870	6.33	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
93	20240514	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	65	2	1.61	106122555	25909	64.56	4040	4125	4020	5250	2830	4040	4095.97	2.07	0	13360	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	411	18.92	0.85	12	0.26	217.00	4856.00	10880	20230925	-62.27	3870	20240426	6.07	9500	-56.79	20240102	3870	6.07	20240426	10880	-62.27	20230925	3870	6.07	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
94	20240514	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	85	2	2.10	100874140	24634	61.38	4040	4125	4020	5250	2830	4040	4094.92	2.07	0	13108	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	413	19.01	0.85	12	0.25	217.00	4856.00	10880	20230925	-62.09	3870	20240426	6.59	9500	-56.58	20240102	3870	6.59	20240426	10880	-62.09	20230925	3870	6.59	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
95	20240514	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	65	2	1.61	66687850	16318	40.66	4040	4120	4020	5250	2830	4040	4086.77	2.07	0	11633	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	411	18.92	0.85	12	0.16	217.00	4856.00	10880	20230925	-62.27	3870	20240426	6.07	9500	-56.79	20240102	3870	6.07	20240426	10880	-62.27	20230925	3870	6.07	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
96	20240514	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	65	2	1.61	55770300	13652	34.02	4040	4120	4020	5250	2830	4040	4085.14	2.07	0	11069	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	411	18.92	0.85	12	0.14	217.00	4856.00	10880	20230925	-62.27	3870	20240426	6.07	9500	-56.79	20240102	3870	6.07	20240426	10880	-62.27	20230925	3870	6.07	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
97	20240514	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	25	2	0.62	2565180	634	1.58	4040	4065	4020	5250	2830	4040	4046.03	2.07	0	206	4140	4090	4050	4000	3960	4115	4025	50	1210	500	2740	5	1	10000000	407	18.73	0.84	12	0.01	217.00	4856.00	10880	20230925	-62.64	3870	20240426	5.04	9500	-57.21	20240102	3870	5.04	20240426	10880	-62.64	20230925	3870	5.04	20240426	4.06	N	024940	500	50 억		207426	N	N	0	N	00	N
98	20240513	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	0	3	0.00	162388645	40115	64.92	4035	4100	4010	5250	2830	4040	4048.11	2.00	0	6935	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	404	18.62	0.83	12	0.40	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
99	20240513	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	10	2	0.25	159757835	39464	63.87	4035	4100	4010	5250	2830	4040	4048.19	2.00	0	6930	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	405	18.66	0.83	12	0.39	217.00	4856.00	10880	20230925	-62.78	3870	20240426	4.65	9500	-57.37	20240102	3870	4.65	20240426	10880	-62.78	20230925	3870	4.65	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
100	20240513	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	10	2	0.25	154569960	38180	61.79	4035	4100	4010	5250	2830	4040	4048.45	2.00	0	6841	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	405	18.66	0.83	12	0.38	217.00	4856.00	10880	20230925	-62.78	3870	20240426	4.65	9500	-57.37	20240102	3870	4.65	20240426	10880	-62.78	20230925	3870	4.65	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
101	20240513	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	0	3	0.00	115133125	28464	46.07	4035	4100	4010	5250	2830	4040	4044.87	2.00	0	6425	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	404	18.62	0.83	12	0.28	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
102	20240513	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-10	5	-0.25	103931295	25687	41.57	4035	4100	4010	5250	2830	4040	4046.07	2.00	0	5227	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	403	18.57	0.83	12	0.26	217.00	4856.00	10880	20230925	-62.96	3870	20240426	4.13	9500	-57.58	20240102	3870	4.13	20240426	10880	-62.96	20230925	3870	4.13	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
103	20240513	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	20	2	0.50	92759840	22918	37.09	4035	4100	4010	5250	2830	4040	4047.47	2.00	0	4661	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	406	18.71	0.84	12	0.23	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
104	20240513	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	50	2	1.24	83856020	20714	33.52	4035	4100	4010	5250	2830	4040	4048.28	2.00	0	5277	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	409	18.85	0.84	12	0.21	217.00	4856.00	10880	20230925	-62.41	3870	20240426	5.68	9500	-56.95	20240102	3870	5.68	20240426	10880	-62.41	20230925	3870	5.68	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
105	20240513	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-10	5	-0.25	29027515	7164	11.59	4035	4090	4025	5250	2830	4040	4051.86	2.00	0	4516	4173	4106	4073	4006	3973	4090	3990	50	1210	500	2740	5	1	10000000	403	18.57	0.83	12	0.07	217.00	4856.00	10880	20230925	-62.96	3870	20240426	4.13	9500	-57.58	20240102	3870	4.13	20240426	10880	-62.96	20230925	3870	4.13	20240426	4.09	N	024940	500	50 억		200257	N	N	0	N	00	N
106	20240510	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-60	5	-1.46	248864335	61218	227.91	4135	4140	4040	5330	2870	4100	4065.26	2.14	0	-14173	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	404	18.62	0.83	12	0.61	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
107	20240510	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-55	5	-1.34	229138005	56342	209.75	4135	4140	4040	5330	2870	4100	4066.91	2.14	0	-13338	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	405	18.64	0.83	12	0.56	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
108	20240510	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-45	5	-1.10	204009650	50135	186.65	4135	4140	4040	5330	2870	4100	4069.21	2.14	0	-12770	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	406	18.69	0.84	12	0.50	217.00	4856.00	10880	20230925	-62.73	3870	20240426	4.78	9500	-57.32	20240102	3870	4.78	20240426	10880	-62.73	20230925	3870	4.78	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
109	20240510	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-55	5	-1.34	150316645	36859	137.22	4135	4140	4040	5330	2870	4100	4078.15	2.14	0	-13004	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	405	18.64	0.83	12	0.37	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
110	20240510	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	97452685	23814	88.66	4135	4140	4070	5330	2870	4100	4092.24	2.14	0	-5994	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	408	18.80	0.84	12	0.24	217.00	4856.00	10880	20230925	-62.50	3870	20240426	5.43	9500	-57.05	20240102	3870	5.43	20240426	10880	-62.50	20230925	3870	5.43	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
111	20240510	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	78417870	19143	71.27	4135	4140	4075	5330	2870	4100	4096.43	2.14	0	-4925	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	408	18.80	0.84	12	0.19	217.00	4856.00	10880	20230925	-62.50	3870	20240426	5.43	9500	-57.05	20240102	3870	5.43	20240426	10880	-62.50	20230925	3870	5.43	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
112	20240510	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	44079940	10736	39.97	4135	4140	4090	5330	2870	4100	4105.81	2.14	0	-3744	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	410	18.87	0.84	12	0.11	217.00	4856.00	10880	20230925	-62.36	3870	20240426	5.81	9500	-56.89	20240102	3870	5.81	20240426	10880	-62.36	20230925	3870	5.81	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
113	20240510	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	30	2	0.73	25142130	6119	22.78	4135	4135	4100	5330	2870	4100	4108.86	2.14	0	-1893	4183	4141	4108	4066	4033	4162	4087	50	1230	500	2780	5	1	10000000	413	19.03	0.85	12	0.06	217.00	4856.00	10880	20230925	-62.04	3870	20240426	6.72	9500	-56.53	20240102	3870	6.72	20240426	10880	-62.04	20230925	3870	6.72	20240426	4.09	N	024940	500	50 억		214281	N	N	0	N	00	N
114	20240509	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	109923115	26825	49.24	4085	4150	4075	5310	2860	4085	4097.79	2.19	0	-4584	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	410	18.89	0.84	12	0.27	217.00	4856.00	10880	20230925	-62.32	3870	20240426	5.94	9500	-56.84	20240102	3870	5.94	20240426	10880	-62.32	20230925	3870	5.94	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
115	20240509	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	89665775	21880	40.16	4085	4150	4075	5310	2860	4085	4098.07	2.19	0	-2926	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	410	18.89	0.84	12	0.22	217.00	4856.00	10880	20230925	-62.32	3870	20240426	5.94	9500	-56.84	20240102	3870	5.94	20240426	10880	-62.32	20230925	3870	5.94	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
116	20240509	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	5	2	0.12	72682095	17726	32.53	4085	4150	4075	5310	2860	4085	4100.31	2.19	0	-1755	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	409	18.85	0.84	12	0.18	217.00	4856.00	10880	20230925	-62.41	3870	20240426	5.68	9500	-56.95	20240102	3870	5.68	20240426	10880	-62.41	20230925	3870	5.68	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
117	20240509	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	10	2	0.24	62920275	15339	28.15	4085	4150	4075	5310	2860	4085	4101.98	2.19	0	-1046	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	410	18.87	0.84	12	0.15	217.00	4856.00	10880	20230925	-62.36	3870	20240426	5.81	9500	-56.89	20240102	3870	5.81	20240426	10880	-62.36	20230925	3870	5.81	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
118	20240509	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	0	3	0.00	58245130	14196	26.06	4085	4150	4075	5310	2860	4085	4102.93	2.19	0	-1356	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	409	18.82	0.84	12	0.14	217.00	4856.00	10880	20230925	-62.45	3870	20240426	5.56	9500	-57.00	20240102	3870	5.56	20240426	10880	-62.45	20230925	3870	5.56	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
119	20240509	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	30	2	0.73	30992820	7532	13.82	4085	4150	4085	5310	2860	4085	4114.82	2.19	0	1013	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	412	18.96	0.85	12	0.08	217.00	4856.00	10880	20230925	-62.18	3870	20240426	6.33	9500	-56.68	20240102	3870	6.33	20240426	10880	-62.18	20230925	3870	6.33	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
120	20240509	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	50	2	1.22	16730805	4067	7.46	4085	4150	4085	5310	2860	4085	4113.80	2.19	0	1453	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	414	19.06	0.85	12	0.04	217.00	4856.00	10880	20230925	-61.99	3870	20240426	6.85	9500	-56.47	20240102	3870	6.85	20240426	10880	-61.99	20230925	3870	6.85	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
121	20240509	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	25	2	0.61	7857375	1917	3.52	4085	4150	4085	5310	2860	4085	4098.79	2.19	0	994	4235	4160	4110	4035	3985	4135	4010	50	1225	500	2770	5	1	10000000	411	18.94	0.85	12	0.02	217.00	4856.00	10880	20230925	-62.22	3870	20240426	6.20	9500	-56.74	20240102	3870	6.20	20240426	10880	-62.22	20230925	3870	6.20	20240426	4.16	N	024940	500	50 억		218999	N	N	0	N	00	N
122	20240508	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-40	5	-0.97	223249435	54208	60.70	4150	4185	4060	5360	2890	4125	4118.39	2.28	0	-9657	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	409	18.82	0.84	12	0.54	217.00	4856.00	10880	20230925	-62.45	3870	20240426	5.56	9500	-57.00	20240102	3870	5.56	20240426	10880	-62.45	20230925	3870	5.56	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
123	20240508	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	40	2	0.97	202966435	49287	55.19	4150	4185	4060	5360	2890	4125	4118.05	2.28	0	-8780	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	417	19.19	0.86	12	0.49	217.00	4856.00	10880	20230925	-61.72	3870	20240426	7.62	9500	-56.16	20240102	3870	7.62	20240426	10880	-61.72	20230925	3870	7.62	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
124	20240508	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	45	2	1.09	184079505	44744	50.10	4150	4185	4060	5360	2890	4125	4114.06	2.28	0	-7809	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	417	19.22	0.86	12	0.45	217.00	4856.00	10880	20230925	-61.67	3870	20240426	7.75	9500	-56.11	20240102	3870	7.75	20240426	10880	-61.67	20230925	3870	7.75	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
125	20240508	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-35	5	-0.85	120811055	29453	32.98	4150	4185	4060	5360	2890	4125	4101.83	2.28	0	-7701	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	409	18.85	0.84	12	0.29	217.00	4856.00	10880	20230925	-62.41	3870	20240426	5.68	9500	-56.95	20240102	3870	5.68	20240426	10880	-62.41	20230925	3870	5.68	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
126	20240508	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-50	5	-1.21	102864675	25056	28.05	4150	4185	4060	5360	2890	4125	4105.39	2.28	0	-7625	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	408	18.78	0.84	12	0.25	217.00	4856.00	10880	20230925	-62.55	3870	20240426	5.30	9500	-57.11	20240102	3870	5.30	20240426	10880	-62.55	20230925	3870	5.30	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
127	20240508	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-30	5	-0.73	91004860	22148	24.80	4150	4185	4060	5360	2890	4125	4108.94	2.28	0	-7355	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	410	18.87	0.84	12	0.22	217.00	4856.00	10880	20230925	-62.36	3870	20240426	5.81	9500	-56.89	20240102	3870	5.81	20240426	10880	-62.36	20230925	3870	5.81	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
128	20240508	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-35	5	-0.85	59281300	14394	16.12	4150	4185	4075	5360	2890	4125	4118.47	2.28	0	-5014	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	409	18.85	0.84	12	0.14	217.00	4856.00	10880	20230925	-62.41	3870	20240426	5.68	9500	-56.95	20240102	3870	5.68	20240426	10880	-62.41	20230925	3870	5.68	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
129	20240508	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	50	2	1.21	13767370	3317	3.71	4150	4185	4135	5360	2890	4125	4150.55	2.28	0	-2113	4198	4161	4088	4051	3978	4180	4070	50	1235	500	2800	5	1	10000000	418	19.24	0.86	12	0.03	217.00	4856.00	10880	20230925	-61.63	3870	20240426	7.88	9500	-56.05	20240102	3870	7.88	20240426	10880	-61.63	20230925	3870	7.88	20240426	4.19	N	024940	500	50 억		228402	N	N	0	N	00	N
130	20240503	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-50	5	-1.22	174596445	42919	87.19	4045	4110	4020	5310	2860	4085	4068.14	2.17	0	-15357	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	404	18.59	0.83	12	0.43	217.00	4856.00	10880	20230925	-62.91	3870	20240426	4.26	9500	-57.53	20240102	3870	4.26	20240426	10880	-62.91	20230925	3870	4.26	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
131	20240503	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-45	5	-1.10	168920090	41513	84.33	4045	4110	4020	5310	2860	4085	4069.09	2.17	0	-15111	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	404	18.62	0.83	12	0.42	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
132	20240503	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	136084035	33382	67.81	4045	4110	4045	5310	2860	4085	4076.57	2.17	0	-13986	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	407	18.73	0.84	12	0.33	217.00	4856.00	10880	20230925	-62.64	3870	20240426	5.04	9500	-57.21	20240102	3870	5.04	20240426	10880	-62.64	20230925	3870	5.04	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
133	20240503	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-30	5	-0.73	110846640	27159	55.17	4045	4110	4045	5310	2860	4085	4081.40	2.17	0	-11473	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	406	18.69	0.84	12	0.27	217.00	4856.00	10880	20230925	-62.73	3870	20240426	4.78	9500	-57.32	20240102	3870	4.78	20240426	10880	-62.73	20230925	3870	4.78	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
134	20240503	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-5	5	-0.12	97064465	23773	48.29	4045	4110	4045	5310	2860	4085	4082.97	2.17	0	-10386	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	408	18.80	0.84	12	0.24	217.00	4856.00	10880	20230925	-62.50	3870	20240426	5.43	9500	-57.05	20240102	3870	5.43	20240426	10880	-62.50	20230925	3870	5.43	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
135	20240503	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-40	5	-0.98	87196675	21347	43.37	4045	4110	4045	5310	2860	4085	4084.73	2.17	0	-8682	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	405	18.64	0.83	12	0.21	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
136	20240503	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-20	5	-0.49	68651565	16787	34.10	4045	4110	4045	5310	2860	4085	4089.57	2.17	0	-4965	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	407	18.73	0.84	12	0.17	217.00	4856.00	10880	20230925	-62.64	3870	20240426	5.04	9500	-57.21	20240102	3870	5.04	20240426	10880	-62.64	20230925	3870	5.04	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
137	20240503	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	0	3	0.00	3847740	951	1.93	4045	4085	4045	5310	2860	4085	4045.99	2.17	0	-97	4141	4112	4056	4027	3971	4127	4042	50	1225	500	2770	5	1	10000000	409	18.82	0.84	12	0.01	217.00	4856.00	10880	20230925	-62.45	3870	20240426	5.56	9500	-57.00	20240102	3870	5.56	20240426	10880	-62.45	20230925	3870	5.56	20240426	4.39	N	024940	500	50 억		216680	N	N	0	N	00	N
138	20240502	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	25	2	0.62	197830810	48884	100.81	4010	4085	4000	5270	2845	4060	4046.93	2.07	0	9743	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	409	18.82	0.84	12	0.49	217.00	4856.00	10880	20230925	-62.45	3870	20240426	5.56	9500	-57.00	20240102	3870	5.56	20240426	10880	-62.45	20230925	3870	5.56	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
139	20240502	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	0	3	0.00	160981875	39836	82.15	4010	4080	4000	5270	2845	4060	4041.11	2.07	0	8095	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	406	18.71	0.84	12	0.40	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
140	20240502	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-5	5	-0.12	147847740	36598	75.47	4010	4080	4000	5270	2845	4060	4039.78	2.07	0	6803	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	406	18.69	0.84	12	0.37	217.00	4856.00	10880	20230925	-62.73	3870	20240426	4.78	9500	-57.32	20240102	3870	4.78	20240426	10880	-62.73	20230925	3870	4.78	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
141	20240502	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	0	3	0.00	144409705	35751	73.73	4010	4080	4000	5270	2845	4060	4039.32	2.07	0	6896	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	406	18.71	0.84	12	0.36	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
142	20240502	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	10	2	0.25	134138160	33217	68.50	4010	4080	4000	5270	2845	4060	4038.24	2.07	0	6599	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	407	18.76	0.84	12	0.33	217.00	4856.00	10880	20230925	-62.59	3870	20240426	5.17	9500	-57.16	20240102	3870	5.17	20240426	10880	-62.59	20230925	3870	5.17	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
143	20240502	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	10	2	0.25	122979765	30470	62.84	4010	4080	4000	5270	2845	4060	4036.09	2.07	0	7513	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	407	18.76	0.84	12	0.30	217.00	4856.00	10880	20230925	-62.59	3870	20240426	5.17	9500	-57.16	20240102	3870	5.17	20240426	10880	-62.59	20230925	3870	5.17	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
144	20240502	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	0	3	0.00	91341865	22665	46.74	4010	4080	4000	5270	2845	4060	4030.08	2.07	0	2904	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	406	18.71	0.84	12	0.23	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N
145	20240502	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-15	5	-0.37	16464565	4103	8.46	4010	4055	4010	5270	2845	4060	4012.80	2.07	0	162	4153	4106	4063	4016	3973	4085	3995	50	1210	500	2760	5	1	10000000	405	18.64	0.83	12	0.04	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.44	N	024940	500	50 억		206814	N	N	0	N	00	N