KissMeData/048910/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	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	0	3	0.00	356626500	35812	9.51	9940	10060	9900	12900	6960	9930	9958.30	1.50	0	2255	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1249	20.10	1.19	12	0.28	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
3	20240531	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-10	5	-0.10	334748140	33607	8.92	9940	10060	9900	12900	6960	9930	9960.67	1.50	0	2260	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1248	20.08	1.19	12	0.27	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
4	20240531	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	60	2	0.60	275848640	27677	7.35	9940	10060	9930	12900	6960	9930	9966.71	1.50	0	5196	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1257	20.22	1.20	12	0.22	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
5	20240531	130531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	60	2	0.60	265220160	26610	7.07	9940	10060	9930	12900	6960	9930	9966.94	1.50	0	5185	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1257	20.22	1.20	12	0.21	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
6	20240531	120533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	20	2	0.20	242701190	24348	6.47	9940	10060	9930	12900	6960	9930	9968.01	1.50	0	5253	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1252	20.14	1.20	12	0.19	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
7	20240531	110530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	40	2	0.40	208061560	20874	5.54	9940	10060	9930	12900	6960	9930	9967.50	1.50	0	5255	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1254	20.18	1.20	12	0.17	494.00	8314.00	18600	20230605	-46.40	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	18600	-46.40	20230605	9700	2.78	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
8	20240531	100532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	100	2	1.01	170297630	17086	4.54	9940	10060	9930	12900	6960	9930	9967.09	1.50	0	5063	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1262	20.30	1.21	12	0.14	494.00	8314.00	18600	20230605	-46.08	9700	20240418	3.40	14370	-30.20	20240124	9700	3.40	20240418	18600	-46.08	20230605	9700	3.40	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
9	20240531	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	80	2	0.81	51462140	5164	1.37	9940	10060	9940	12900	6960	9930	9965.56	1.50	0	3547	11310	10620	10210	9520	9110	10480	9380	63	2970	500	7140	10	1	12578946	1259	20.26	1.20	12	0.04	494.00	8314.00	18600	20230605	-46.18	9700	20240418	3.20	14370	-30.34	20240124	9700	3.20	20240418	18600	-46.18	20230605	9700	3.20	20240418	3.10	N	048910	500	63 억		189087	N	N	41	N	00	N
10	20240530	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	90	2	0.91	3890568670	376409	1955.88	9930	10900	9800	12790	6890	9840	10336.38	1.61	0	-12220	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1249	20.10	1.19	12	2.99	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.12	N	048910	500	63 억		202927	N	N	41	N	00	N
11	20240530	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	150	2	1.52	3735100050	360795	1874.75	9930	10900	9800	12790	6890	9840	10352.42	1.61	0	-12355	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1257	20.22	1.20	12	2.87	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
12	20240530	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10050	210	2	2.13	3645222730	351821	1828.12	9930	10900	9800	12790	6890	9840	10361.02	1.61	0	-13305	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1264	20.34	1.21	12	2.80	494.00	8314.00	18600	20230605	-45.97	9700	20240418	3.61	14370	-30.06	20240124	9700	3.61	20240418	18600	-45.97	20230605	9700	3.61	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
13	20240530	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	180	2	1.83	3540695020	341429	1774.12	9930	10900	9800	12790	6890	9840	10370.22	1.61	0	-16340	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1260	20.28	1.21	12	2.71	494.00	8314.00	18600	20230605	-46.13	9700	20240418	3.30	14370	-30.27	20240124	9700	3.30	20240418	18600	-46.13	20230605	9700	3.30	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
14	20240530	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	170	2	1.73	3479049020	335254	1742.03	9930	10900	9800	12790	6890	9840	10377.35	1.61	0	-16280	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1259	20.26	1.20	12	2.67	494.00	8314.00	18600	20230605	-46.18	9700	20240418	3.20	14370	-30.34	20240124	9700	3.20	20240418	18600	-46.18	20230605	9700	3.20	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
15	20240530	110528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	260	2	2.64	3008654960	288230	1497.69	9930	10900	9800	12790	6890	9840	10438.38	1.61	0	-16672	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1270	20.45	1.21	12	2.29	494.00	8314.00	18600	20230605	-45.70	9700	20240418	4.12	14370	-29.71	20240124	9700	4.12	20240418	18600	-45.70	20230605	9700	4.12	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
16	20240530	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	70	2	0.71	85943740	8688	45.14	9930	9930	9800	12790	6890	9840	9892.24	1.61	0	1039	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1247	20.06	1.19	12	0.07	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
17	20240530	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	60	2	0.61	7980570	806	4.19	9930	9930	9800	12790	6890	9840	9901.45	1.61	0	-192	10006	9922	9866	9782	9726	9895	9755	63	2950	500	7080	10	1	12578946	1245	20.04	1.19	12	0.01	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.12	N	048910	500	63 억		202927	N	N	34	N	00	N
18	20240529	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-80	5	-0.81	185800190	18851	117.30	9930	9950	9810	12890	6950	9920	9856.35	1.63	0	-2160	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1238	19.92	1.18	12	0.15	494.00	8314.00	18600	20230605	-47.10	9700	20240418	1.44	14370	-31.52	20240124	9700	1.44	20240418	18600	-47.10	20230605	9700	1.44	20240418	3.12	N	048910	500	63 억		205573	N	N	34	N	00	N
19	20240529	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-70	5	-0.71	174319600	17684	110.04	9930	9950	9810	12890	6950	9920	9857.48	1.63	0	-1760	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1239	19.94	1.18	12	0.14	494.00	8314.00	18600	20230605	-47.04	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	18600	-47.04	20230605	9700	1.55	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
20	20240529	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	-90	5	-0.91	159987530	16225	100.96	9930	9950	9810	12890	6950	9920	9860.56	1.63	0	-1733	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1237	19.90	1.18	12	0.13	494.00	8314.00	18600	20230605	-47.15	9700	20240418	1.34	14370	-31.59	20240124	9700	1.34	20240418	18600	-47.15	20230605	9700	1.34	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
21	20240529	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	-90	5	-0.91	121881380	12345	76.82	9930	9950	9820	12890	6950	9920	9872.93	1.63	0	-1738	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1237	19.90	1.18	12	0.10	494.00	8314.00	18600	20230605	-47.15	9700	20240418	1.34	14370	-31.59	20240124	9700	1.34	20240418	18600	-47.15	20230605	9700	1.34	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
22	20240529	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-20	5	-0.20	63318620	6397	39.80	9930	9950	9860	12890	6950	9920	9898.17	1.63	0	-1635	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1245	20.04	1.19	12	0.05	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
23	20240529	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-20	5	-0.20	46316690	4675	29.09	9930	9950	9870	12890	6950	9920	9907.31	1.63	0	-1635	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1245	20.04	1.19	12	0.04	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
24	20240529	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-50	5	-0.50	35902130	3621	22.53	9930	9950	9870	12890	6950	9920	9914.98	1.63	0	-1633	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1242	19.98	1.19	12	0.03	494.00	8314.00	18600	20230605	-46.94	9700	20240418	1.75	14370	-31.32	20240124	9700	1.75	20240418	18600	-46.94	20230605	9700	1.75	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
25	20240529	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	30	2	0.30	7844690	790	4.92	9930	9950	9910	12890	6950	9920	9929.99	1.63	0	-740	10006	9962	9906	9862	9806	9985	9885	63	2970	500	7140	10	1	12578946	1252	20.14	1.20	12	0.01	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.12	N	048910	500	63 억		205573	N	N	0	N	00	N
26	20240528	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	40	2	0.40	158778550	16041	73.93	9850	9950	9850	12840	6920	9880	9898.29	1.63	0	363	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1248	20.08	1.19	12	0.13	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
27	20240528	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	0	3	0.00	140754510	14221	65.54	9850	9950	9850	12840	6920	9880	9897.65	1.63	0	440	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1243	20.00	1.19	12	0.11	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	18600	-46.88	20230605	9700	1.86	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
28	20240528	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	10	2	0.10	122140900	12336	56.86	9850	9950	9850	12840	6920	9880	9901.18	1.63	0	309	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1244	20.02	1.19	12	0.10	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
29	20240528	130521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	40	2	0.40	106945520	10797	49.76	9850	9950	9850	12840	6920	9880	9905.11	1.63	0	-193	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1248	20.08	1.19	12	0.09	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
30	20240528	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	10	2	0.10	78690500	7938	36.59	9850	9950	9850	12840	6920	9880	9913.14	1.63	0	-193	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1244	20.02	1.19	12	0.06	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
31	20240528	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	60	2	0.61	48876990	4928	22.71	9850	9950	9850	12840	6920	9880	9918.22	1.63	0	-193	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1250	20.12	1.20	12	0.04	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
32	20240528	100522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	50	2	0.51	36807090	3712	17.11	9850	9950	9850	12840	6920	9880	9915.70	1.63	0	-254	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1249	20.10	1.19	12	0.03	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
33	20240528	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-30	5	-0.30	3683910	374	1.72	9850	9860	9850	12840	6920	9880	9850.03	1.63	0	-17	10020	9950	9890	9820	9760	9920	9790	63	2960	500	7110	10	1	12578946	1239	19.94	1.18	12	0.00	494.00	8314.00	18600	20230605	-47.04	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	18600	-47.04	20230605	9700	1.55	20240418	3.23	N	048910	500	63 억		205204	N	N	169	N	00	N
34	20240527	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-60	5	-0.60	212116170	21493	76.86	9910	9960	9830	12920	6960	9940	9868.91	1.65	0	-2732	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1243	20.00	1.19	12	0.17	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	18600	-46.88	20230605	9700	1.86	20240418	3.22	N	048910	500	63 억		207950	N	N	169	N	00	N
35	20240527	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-70	5	-0.70	193280380	19586	70.04	9910	9960	9830	12920	6960	9940	9868.29	1.65	0	-2610	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1242	19.98	1.19	12	0.16	494.00	8314.00	18600	20230605	-46.94	9700	20240418	1.75	14370	-31.32	20240124	9700	1.75	20240418	18600	-46.94	20230605	9700	1.75	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
36	20240527	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-30	5	-0.30	161754850	16391	58.61	9910	9960	9830	12920	6960	9940	9868.52	1.65	0	-2379	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1247	20.06	1.19	12	0.13	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
37	20240527	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-90	5	-0.91	145824650	14781	52.86	9910	9960	9830	12920	6960	9940	9865.68	1.65	0	-1981	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1239	19.94	1.18	12	0.12	494.00	8314.00	18600	20230605	-47.04	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	18600	-47.04	20230605	9700	1.55	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
38	20240527	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-90	5	-0.91	138806830	14068	50.31	9910	9960	9830	12920	6960	9940	9866.85	1.65	0	-1771	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1239	19.94	1.18	12	0.11	494.00	8314.00	18600	20230605	-47.04	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	18600	-47.04	20230605	9700	1.55	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
39	20240527	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-100	5	-1.01	109882320	11130	39.80	9910	9960	9830	12920	6960	9940	9872.63	1.65	0	-1312	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1238	19.92	1.18	12	0.09	494.00	8314.00	18600	20230605	-47.10	9700	20240418	1.44	14370	-31.52	20240124	9700	1.44	20240418	18600	-47.10	20230605	9700	1.44	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
40	20240527	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-10	5	-0.10	71392480	7223	25.83	9910	9960	9840	12920	6960	9940	9884.05	1.65	0	-812	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1249	20.10	1.19	12	0.06	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
41	20240527	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-10	5	-0.10	456520	46	0.16	9910	9930	9910	12920	6960	9940	9924.35	1.65	0	-34	10026	9982	9926	9882	9826	10005	9905	63	2980	500	7150	10	1	12578946	1249	20.10	1.19	12	0.00	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.22	N	048910	500	63 억		207950	N	N	0	N	00	N
42	20240524	160456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	277192310	27964	213.21	9870	9970	9870	12930	6970	9950	9912.47	1.66	0	-605	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.22	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
43	20240524	150454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-30	5	-0.30	273357130	27578	210.26	9870	9970	9870	12930	6970	9950	9912.14	1.66	0	-600	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1248	20.08	1.19	12	0.22	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
44	20240524	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-50	5	-0.50	264287950	26663	203.29	9870	9970	9870	12930	6970	9950	9912.16	1.66	0	-580	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1245	20.04	1.19	12	0.21	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
45	20240524	130456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-40	5	-0.40	251311980	25352	193.29	9870	9970	9870	12930	6970	9950	9912.91	1.66	0	-544	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1247	20.06	1.19	12	0.20	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
46	20240524	120454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	0	3	0.00	116477520	11731	89.44	9870	9970	9870	12930	6970	9950	9929.04	1.66	0	-335	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1252	20.14	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
47	20240524	110455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-30	5	-0.30	100712160	10141	77.32	9870	9970	9870	12930	6970	9950	9931.19	1.66	0	-207	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1248	20.08	1.19	12	0.08	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
48	20240524	100458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	62636740	6313	48.13	9870	9950	9870	12930	6970	9950	9921.87	1.66	0	-80	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.05	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
49	20240524	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-70	5	-0.70	2102810	213	1.62	9870	9950	9870	12930	6970	9950	9872.35	1.66	0	-19	10050	10000	9930	9880	9810	10025	9905	63	2980	500	7160	10	1	12578946	1243	20.00	1.19	12	0.00	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	18600	-46.88	20230605	9700	1.86	20240418	3.22	N	048910	500	63 억		208561	N	N	0	N	00	N
50	20240523	160452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	0	3	0.00	126340500	12734	72.12	9940	9980	9860	12930	6970	9950	9921.50	1.67	0	-1349	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1252	20.14	1.20	12	0.10	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
51	20240523	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-20	5	-0.20	120279410	12124	68.67	9940	9980	9860	12930	6970	9950	9920.77	1.67	0	-1207	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1249	20.10	1.19	12	0.10	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
52	20240523	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	10	2	0.10	112368040	11328	64.16	9940	9980	9860	12930	6970	9950	9919.50	1.67	0	-1126	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1253	20.16	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.45	9700	20240418	2.68	14370	-30.69	20240124	9700	2.68	20240418	18600	-46.45	20230605	9700	2.68	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
53	20240523	130456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-30	5	-0.30	91679230	9252	52.40	9940	9950	9860	12930	6970	9950	9909.13	1.67	0	-1047	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1248	20.08	1.19	12	0.07	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
54	20240523	120453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	69046950	6969	39.47	9940	9950	9860	12930	6970	9950	9907.73	1.67	0	-1576	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.06	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
55	20240523	110452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-40	5	-0.40	46623630	4706	26.65	9940	9950	9860	12930	6970	9950	9907.27	1.67	0	-1353	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1247	20.06	1.19	12	0.04	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
56	20240523	100453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-60	5	-0.60	37908710	3826	21.67	9940	9950	9860	12930	6970	9950	9908.18	1.67	0	-1256	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1244	20.02	1.19	12	0.03	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
57	20240523	090455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-60	5	-0.60	4869050	491	2.78	9940	9940	9890	12930	6970	9950	9916.60	1.67	0	-238	10030	9990	9920	9880	9810	10010	9900	63	2980	500	7160	10	1	12578946	1244	20.02	1.19	12	0.00	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.24	N	048910	500	63 억		209856	N	N	708	N	00	N
58	20240522	160449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	40	2	0.40	174863200	17642	70.12	9860	9960	9850	12880	6940	9910	9911.75	1.68	0	-1118	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1252	20.14	1.20	12	0.14	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.20	N	048910	500	63 억		211026	N	N	706	N	00	N
59	20240522	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	20	2	0.20	162195840	16367	65.05	9860	9960	9850	12880	6940	9910	9909.93	1.68	0	-797	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1249	20.10	1.19	12	0.13	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
60	20240522	140453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-20	5	-0.20	116099550	11716	46.57	9860	9960	9850	12880	6940	9910	9909.49	1.68	0	-476	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1244	20.02	1.19	12	0.09	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
61	20240522	130450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	10	2	0.10	91983090	9281	36.89	9860	9960	9850	12880	6940	9910	9910.90	1.68	0	-606	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1248	20.08	1.19	12	0.07	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
62	20240522	120450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	10	2	0.10	72283150	7294	28.99	9860	9960	9850	12880	6940	9910	9909.95	1.68	0	-741	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1248	20.08	1.19	12	0.06	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
63	20240522	110453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	30	2	0.30	42949260	4332	17.22	9860	9960	9850	12880	6940	9910	9914.42	1.68	0	-443	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1250	20.12	1.20	12	0.03	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
64	20240522	100452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	30	2	0.30	26495860	2675	10.63	9860	9960	9850	12880	6940	9910	9904.99	1.68	0	-267	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1250	20.12	1.20	12	0.02	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
65	20240522	090451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	-50	5	-0.50	5304830	538	2.14	9860	9880	9860	12880	6940	9910	9860.28	1.68	0	-131	10103	10006	9913	9816	9723	9960	9770	63	2970	500	7130	10	1	12578946	1240	19.96	1.19	12	0.00	494.00	8314.00	18600	20230605	-46.99	9700	20240418	1.65	14370	-31.38	20240124	9700	1.65	20240418	18600	-46.99	20230605	9700	1.65	20240418	3.20	N	048910	500	63 억		211026	N	N	0	N	00	N
66	20240521	160447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-40	5	-0.40	246471030	24950	63.41	9970	10010	9820	12930	6970	9950	9878.57	1.70	0	-2659	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1247	20.06	1.19	12	0.20	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
67	20240521	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-50	5	-0.50	235277690	23820	60.54	9970	10010	9820	12930	6970	9950	9877.32	1.70	0	-2557	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1245	20.04	1.19	12	0.19	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
68	20240521	140450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-70	5	-0.70	196674020	19907	50.59	9970	10010	9820	12930	6970	9950	9879.64	1.70	0	-3170	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1243	20.00	1.19	12	0.16	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	18600	-46.88	20230605	9700	1.86	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
69	20240521	130450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-70	5	-0.70	174042660	17617	44.77	9970	10010	9820	12930	6970	9950	9879.25	1.70	0	-3230	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1243	20.00	1.19	12	0.14	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	18600	-46.88	20230605	9700	1.86	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
70	20240521	120451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	-120	5	-1.21	149356250	15111	38.41	9970	10010	9830	12930	6970	9950	9883.94	1.70	0	-3220	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1237	19.90	1.18	12	0.12	494.00	8314.00	18600	20230605	-47.15	9700	20240418	1.34	14370	-31.59	20240124	9700	1.34	20240418	18600	-47.15	20230605	9700	1.34	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
71	20240521	110452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-60	5	-0.60	94776750	9570	24.32	9970	10010	9850	12930	6970	9950	9903.53	1.70	0	-2866	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1244	20.02	1.19	12	0.08	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
72	20240521	100451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-100	5	-1.01	78133910	7885	20.04	9970	10010	9850	12930	6970	9950	9909.18	1.70	0	-2962	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1239	19.94	1.18	12	0.06	494.00	8314.00	18600	20230605	-47.04	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	18600	-47.04	20230605	9700	1.55	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
73	20240521	090449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-20	5	-0.20	12952930	1300	3.30	9970	10010	9920	12930	6970	9950	9963.79	1.70	0	-563	10090	10020	9960	9890	9830	9990	9860	63	2980	500	7160	10	1	12578946	1249	20.10	1.19	12	0.01	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.19	N	048910	500	63 억		213703	N	N	1172	N	00	N
74	20240517	160451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10040	-220	5	-2.14	406502970	40351	179.64	10160	10290	9960	13330	7190	10260	10074.31	1.81	0	-5710	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1263	20.32	1.21	12	0.32	494.00	8314.00	18600	20230605	-46.02	9700	20240418	3.51	14370	-30.13	20240124	9700	3.51	20240418	18600	-46.02	20230605	9700	3.51	20240418	3.19	N	048910	500	63 억		227694	N	N	4384	N	00	N
75	20240517	150454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	-280	5	-2.73	352160560	34914	155.44	10160	10290	9960	13330	7190	10260	10086.51	1.81	0	-4320	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1255	20.20	1.20	12	0.28	494.00	8314.00	18600	20230605	-46.34	9700	20240418	2.89	14370	-30.55	20240124	9700	2.89	20240418	18600	-46.34	20230605	9700	2.89	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
76	20240517	140447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	-190	5	-1.85	249316200	24626	109.63	10160	10290	10050	13330	7190	10260	10124.10	1.81	0	-3932	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1267	20.38	1.21	12	0.20	494.00	8314.00	18600	20230605	-45.86	9700	20240418	3.81	14370	-29.92	20240124	9700	3.81	20240418	18600	-45.86	20230605	9700	3.81	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
77	20240517	130444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10080	-180	5	-1.75	220800360	21794	97.03	10160	10290	10070	13330	7190	10260	10131.25	1.81	0	-3149	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1268	20.40	1.21	12	0.17	494.00	8314.00	18600	20230605	-45.81	9700	20240418	3.92	14370	-29.85	20240124	9700	3.92	20240418	18600	-45.81	20230605	9700	3.92	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
78	20240517	120445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-160	5	-1.56	160712220	15837	70.51	10160	10290	10100	13330	7190	10260	10147.90	1.81	0	-2864	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1270	20.45	1.21	12	0.13	494.00	8314.00	18600	20230605	-45.70	9700	20240418	4.12	14370	-29.71	20240124	9700	4.12	20240418	18600	-45.70	20230605	9700	4.12	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
79	20240517	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10130	-130	5	-1.27	120311450	11844	52.73	10160	10290	10130	13330	7190	10260	10158.01	1.81	0	-986	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1274	20.51	1.22	12	0.09	494.00	8314.00	18600	20230605	-45.54	9700	20240418	4.43	14370	-29.51	20240124	9700	4.43	20240418	18600	-45.54	20230605	9700	4.43	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
80	20240517	100443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-90	5	-0.88	62221190	6117	27.23	10160	10290	10150	13330	7190	10260	10171.85	1.81	0	-280	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1279	20.59	1.22	12	0.05	494.00	8314.00	18600	20230605	-45.32	9700	20240418	4.85	14370	-29.23	20240124	9700	4.85	20240418	18600	-45.32	20230605	9700	4.85	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
81	20240517	090446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	-70	5	-0.68	2562350	252	1.12	10160	10290	10160	13330	7190	10260	10168.06	1.81	0	-28	10373	10316	10243	10186	10113	10345	10215	63	3070	500	7380	10	1	12578946	1282	20.63	1.23	12	0.00	494.00	8314.00	18600	20230605	-45.22	9700	20240418	5.05	14370	-29.09	20240124	9700	5.05	20240418	18600	-45.22	20230605	9700	5.05	20240418	3.19	N	048910	500	63 억		227694	N	N	161	N	00	N
82	20240516	160443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	120	2	1.18	228791160	22383	73.43	10200	10300	10170	13180	7100	10140	10221.30	1.81	0	309	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1291	20.77	1.23	12	0.18	494.00	8314.00	18600	20230605	-44.84	9700	20240418	5.77	14370	-28.60	20240124	9700	5.77	20240418	18600	-44.84	20230605	9700	5.77	20240418	3.18	N	048910	500	63 억		227373	N	N	161	N	00	N
83	20240516	150442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	90	2	0.89	207648270	20320	66.66	10200	10300	10170	13180	7100	10140	10218.91	1.81	0	413	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1287	20.71	1.23	12	0.16	494.00	8314.00	18600	20230605	-45.00	9700	20240418	5.46	14370	-28.81	20240124	9700	5.46	20240418	18600	-45.00	20230605	9700	5.46	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
84	20240516	140445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	90	2	0.89	189163320	18512	60.73	10200	10300	10170	13180	7100	10140	10218.42	1.81	0	330	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1287	20.71	1.23	12	0.15	494.00	8314.00	18600	20230605	-45.00	9700	20240418	5.46	14370	-28.81	20240124	9700	5.46	20240418	18600	-45.00	20230605	9700	5.46	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
85	20240516	130445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	100	2	0.99	175174870	17143	56.24	10200	10300	10170	13180	7100	10140	10218.45	1.81	0	439	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1288	20.73	1.23	12	0.14	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
86	20240516	120441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	90	2	0.89	170342020	16671	54.69	10200	10300	10170	13180	7100	10140	10217.86	1.81	0	521	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1287	20.71	1.23	12	0.13	494.00	8314.00	18600	20230605	-45.00	9700	20240418	5.46	14370	-28.81	20240124	9700	5.46	20240418	18600	-45.00	20230605	9700	5.46	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
87	20240516	110440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	90	2	0.89	140831470	13780	45.20	10200	10300	10170	13180	7100	10140	10219.99	1.81	0	533	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1287	20.71	1.23	12	0.11	494.00	8314.00	18600	20230605	-45.00	9700	20240418	5.46	14370	-28.81	20240124	9700	5.46	20240418	18600	-45.00	20230605	9700	5.46	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
88	20240516	100441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	160	2	1.58	106448740	10421	34.19	10200	10300	10170	13180	7100	10140	10214.83	1.81	0	916	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1296	20.85	1.24	12	0.08	494.00	8314.00	18600	20230605	-44.62	9700	20240418	6.19	14370	-28.32	20240124	9700	6.19	20240418	18600	-44.62	20230605	9700	6.19	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
89	20240516	090442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	50	2	0.49	10227460	1004	3.29	10200	10200	10180	13180	7100	10140	10186.71	1.81	0	774	10253	10196	10143	10086	10033	10195	10085	63	3040	500	7300	10	1	12578946	1282	20.63	1.23	12	0.01	494.00	8314.00	18600	20230605	-45.22	9700	20240418	5.05	14370	-29.09	20240124	9700	5.05	20240418	18600	-45.22	20230605	9700	5.05	20240418	3.18	N	048910	500	63 억		227373	N	N	9274	N	00	N
90	20240514	160447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10140	-50	5	-0.49	305583740	30184	91.85	10140	10200	10090	13240	7140	10190	10124.01	1.77	0	4788	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1276	20.53	1.22	12	0.24	494.00	8314.00	18600	20230605	-45.48	9700	20240418	4.54	14370	-29.44	20240124	9700	4.54	20240418	18600	-45.48	20230605	9700	4.54	20240418	3.12	N	048910	500	63 억		222591	N	N	9274	N	00	N
91	20240514	150449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10140	-50	5	-0.49	280203130	27681	84.23	10140	10200	10090	13240	7140	10190	10122.58	1.77	0	4788	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1276	20.53	1.22	12	0.22	494.00	8314.00	18600	20230605	-45.48	9700	20240418	4.54	14370	-29.44	20240124	9700	4.54	20240418	18600	-45.48	20230605	9700	4.54	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
92	20240514	140447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	-40	5	-0.39	238080150	23529	71.60	10140	10200	10090	13240	7140	10190	10118.58	1.77	0	3051	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1277	20.55	1.22	12	0.19	494.00	8314.00	18600	20230605	-45.43	9700	20240418	4.64	14370	-29.37	20240124	9700	4.64	20240418	18600	-45.43	20230605	9700	4.64	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
93	20240514	130448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	-40	5	-0.39	225125190	22253	67.72	10140	10200	10090	13240	7140	10190	10116.62	1.77	0	2757	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1277	20.55	1.22	12	0.18	494.00	8314.00	18600	20230605	-45.43	9700	20240418	4.64	14370	-29.37	20240124	9700	4.64	20240418	18600	-45.43	20230605	9700	4.64	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
94	20240514	120446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10130	-60	5	-0.59	212251080	20983	63.85	10140	10200	10090	13240	7140	10190	10115.38	1.77	0	2693	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1274	20.51	1.22	12	0.17	494.00	8314.00	18600	20230605	-45.54	9700	20240418	4.43	14370	-29.51	20240124	9700	4.43	20240418	18600	-45.54	20230605	9700	4.43	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
95	20240514	110446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	-80	5	-0.79	144486490	14276	43.44	10140	10200	10100	13240	7140	10190	10120.94	1.77	0	1449	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1272	20.47	1.22	12	0.11	494.00	8314.00	18600	20230605	-45.65	9700	20240418	4.23	14370	-29.65	20240124	9700	4.23	20240418	18600	-45.65	20230605	9700	4.23	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
96	20240514	100446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-20	5	-0.20	69432380	6858	20.87	10140	10200	10100	13240	7140	10190	10124.29	1.77	0	2187	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1279	20.59	1.22	12	0.05	494.00	8314.00	18600	20230605	-45.32	9700	20240418	4.85	14370	-29.23	20240124	9700	4.85	20240418	18600	-45.32	20230605	9700	4.85	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
97	20240514	090446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	0	3	0.00	3803150	374	1.14	10140	10200	10140	13240	7140	10190	10168.85	1.77	0	-63	10510	10350	10190	10030	9870	10270	9950	63	3050	500	7330	10	1	12578946	1282	20.63	1.23	12	0.00	494.00	8314.00	18600	20230605	-45.22	9700	20240418	5.05	14370	-29.09	20240124	9700	5.05	20240418	18600	-45.22	20230605	9700	5.05	20240418	3.12	N	048910	500	63 억		222591	N	N	3335	N	00	N
98	20240513	160447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	-100	5	-0.97	325082240	31843	44.87	10290	10350	10030	13370	7210	10290	10208.91	1.81	0	-4928	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1282	20.63	1.23	12	0.25	494.00	8314.00	18600	20230605	-45.22	9700	20240418	5.05	14370	-29.09	20240124	9700	5.05	20240418	18600	-45.22	20230605	9700	5.05	20240418	3.09	N	048910	500	63 억		227521	N	N	3335	N	00	N
99	20240513	150447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10200	-90	5	-0.87	172448440	16834	23.72	10290	10350	10180	13370	7210	10290	10244.06	1.81	0	-4485	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1283	20.65	1.23	12	0.13	494.00	8314.00	18600	20230605	-45.16	9700	20240418	5.15	14370	-29.02	20240124	9700	5.15	20240418	18600	-45.16	20230605	9700	5.15	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
100	20240513	140446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	-60	5	-0.58	155993940	15223	21.45	10290	10350	10180	13370	7210	10290	10247.25	1.81	0	-3785	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1287	20.71	1.23	12	0.12	494.00	8314.00	18600	20230605	-45.00	9700	20240418	5.46	14370	-28.81	20240124	9700	5.46	20240418	18600	-45.00	20230605	9700	5.46	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
101	20240513	130445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	-20	5	-0.19	152479700	14880	20.97	10290	10350	10180	13370	7210	10290	10247.29	1.81	0	-3670	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1292	20.79	1.24	12	0.12	494.00	8314.00	18600	20230605	-44.78	9700	20240418	5.88	14370	-28.53	20240124	9700	5.88	20240418	18600	-44.78	20230605	9700	5.88	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
102	20240513	120446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	10	2	0.10	134496500	13125	18.49	10290	10350	10180	13370	7210	10290	10247.35	1.81	0	-3426	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1296	20.85	1.24	12	0.10	494.00	8314.00	18600	20230605	-44.62	9700	20240418	6.19	14370	-28.32	20240124	9700	6.19	20240418	18600	-44.62	20230605	9700	6.19	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
103	20240513	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	-50	5	-0.49	122497920	11957	16.85	10290	10350	10180	13370	7210	10290	10244.87	1.81	0	-3141	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1288	20.73	1.23	12	0.10	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
104	20240513	100446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-40	5	-0.39	108779910	10616	14.96	10290	10350	10180	13370	7210	10290	10246.79	1.81	0	-2815	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1289	20.75	1.23	12	0.08	494.00	8314.00	18600	20230605	-44.89	9700	20240418	5.67	14370	-28.67	20240124	9700	5.67	20240418	18600	-44.89	20230605	9700	5.67	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
105	20240513	090447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	0	3	0.00	9344310	908	1.28	10290	10340	10280	13370	7210	10290	10291.09	1.81	0	-60	10696	10492	10376	10172	10056	10435	10115	63	3080	500	7400	10	1	12578946	1294	20.83	1.24	12	0.01	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.09	N	048910	500	63 억		227521	N	N	28839	N	00	N
106	20240510	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	-120	5	-1.15	733510480	70929	127.79	10410	10580	10260	13530	7290	10410	10341.47	1.76	0	5720	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1294	20.83	1.24	12	0.56	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.11	N	048910	500	63 억		221519	N	N	28839	N	00	N
107	20240510	150437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	-120	5	-1.15	688660680	66570	119.94	10410	10580	10260	13530	7290	10410	10344.91	1.76	0	5605	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1294	20.83	1.24	12	0.53	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
108	20240510	140437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	-140	5	-1.34	658648180	63652	114.68	10410	10580	10260	13530	7290	10410	10347.64	1.76	0	5390	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1292	20.79	1.24	12	0.51	494.00	8314.00	18600	20230605	-44.78	9700	20240418	5.88	14370	-28.53	20240124	9700	5.88	20240418	18600	-44.78	20230605	9700	5.88	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
109	20240510	130433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	-120	5	-1.15	609182280	58842	106.01	10410	10580	10260	13530	7290	10410	10352.85	1.76	0	4848	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1294	20.83	1.24	12	0.47	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
110	20240510	120433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	-100	5	-0.96	585446600	56537	101.86	10410	10580	10260	13530	7290	10410	10355.11	1.76	0	3673	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1297	20.87	1.24	12	0.45	494.00	8314.00	18600	20230605	-44.57	9700	20240418	6.29	14370	-28.25	20240124	9700	6.29	20240418	18600	-44.57	20230605	9700	6.29	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
111	20240510	110435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	-40	5	-0.38	500732500	48307	87.03	10410	10580	10260	13530	7290	10410	10365.63	1.76	0	2925	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1304	20.99	1.25	12	0.38	494.00	8314.00	18600	20230605	-44.25	9700	20240418	6.91	14370	-27.84	20240124	9700	6.91	20240418	18600	-44.25	20230605	9700	6.91	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
112	20240510	100435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10440	30	2	0.29	151896080	14506	26.13	10410	10580	10380	13530	7290	10410	10471.26	1.76	0	2272	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1313	21.13	1.26	12	0.12	494.00	8314.00	18600	20230605	-43.87	9700	20240418	7.63	14370	-27.35	20240124	9700	7.63	20240418	18600	-43.87	20230605	9700	7.63	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
113	20240510	090435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10380	-30	5	-0.29	5212300	501	0.90	10410	10460	10380	13530	7290	10410	10403.79	1.76	0	-297	10850	10630	10500	10280	10150	10565	10215	63	3120	500	7490	10	1	12578946	1306	21.01	1.25	12	0.00	494.00	8314.00	18600	20230605	-44.19	9700	20240418	7.01	14370	-27.77	20240124	9700	7.01	20240418	18600	-44.19	20230605	9700	7.01	20240418	3.11	N	048910	500	63 억		221519	N	N	0	N	00	N
114	20240509	160442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10410	-180	5	-1.70	582668590	55379	94.89	10600	10720	10370	13760	7420	10590	10521.47	1.81	0	-3956	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1309	21.07	1.25	12	0.44	494.00	8314.00	18600	20230605	-44.03	9700	20240418	7.32	14370	-27.56	20240124	9700	7.32	20240418	18600	-44.03	20230605	9700	7.32	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
115	20240509	150444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10390	-200	5	-1.89	567002120	53872	92.31	10600	10720	10370	13760	7420	10590	10524.99	1.81	0	-3436	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1307	21.03	1.25	12	0.43	494.00	8314.00	18600	20230605	-44.14	9700	20240418	7.11	14370	-27.70	20240124	9700	7.11	20240418	18600	-44.14	20230605	9700	7.11	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
116	20240509	140435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10380	-210	5	-1.98	537205210	51006	87.40	10600	10720	10370	13760	7420	10590	10532.20	1.81	0	-3451	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1306	21.01	1.25	12	0.41	494.00	8314.00	18600	20230605	-44.19	9700	20240418	7.01	14370	-27.77	20240124	9700	7.01	20240418	18600	-44.19	20230605	9700	7.01	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
117	20240509	130436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10450	-140	5	-1.32	485034800	45985	78.80	10600	10720	10370	13760	7420	10590	10547.67	1.81	0	-3909	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1314	21.15	1.26	12	0.37	494.00	8314.00	18600	20230605	-43.82	9700	20240418	7.73	14370	-27.28	20240124	9700	7.73	20240418	18600	-43.82	20230605	9700	7.73	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
118	20240509	120436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10480	-110	5	-1.04	399938000	37818	64.80	10600	10720	10430	13760	7420	10590	10575.33	1.81	0	-4509	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1318	21.21	1.26	12	0.30	494.00	8314.00	18600	20230605	-43.66	9700	20240418	8.04	14370	-27.07	20240124	9700	8.04	20240418	18600	-43.66	20230605	9700	8.04	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
119	20240509	110427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10440	-150	5	-1.42	318127510	30006	51.42	10600	10720	10430	13760	7420	10590	10602.13	1.81	0	-5496	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1313	21.13	1.26	12	0.24	494.00	8314.00	18600	20230605	-43.87	9700	20240418	7.63	14370	-27.35	20240124	9700	7.63	20240418	18600	-43.87	20230605	9700	7.63	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
120	20240509	100429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10690	100	2	0.94	117812780	11039	18.92	10600	10720	10590	13760	7420	10590	10672.41	1.81	0	-1747	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1345	21.64	1.29	12	0.09	494.00	8314.00	18600	20230605	-42.53	9700	20240418	10.21	14370	-25.61	20240124	9700	10.21	20240418	18600	-42.53	20230605	9700	10.21	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
121	20240509	090427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10630	40	2	0.38	17543650	1647	2.82	10600	10720	10600	13760	7420	10590	10651.88	1.81	0	21	10890	10740	10580	10430	10270	10815	10505	63	3170	500	7620	10	1	12578946	1337	21.52	1.28	12	0.01	494.00	8314.00	18600	20230605	-42.85	9700	20240418	9.59	14370	-26.03	20240124	9700	9.59	20240418	18600	-42.85	20230605	9700	9.59	20240418	3.12	N	048910	500	63 억		227372	N	N	73	N	00	N
122	20240508	160426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10590	160	2	1.53	608261010	57428	305.18	10430	10730	10420	13550	7310	10430	10591.72	1.77	0	4642	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1332	21.44	1.27	12	0.46	494.00	8314.00	18600	20230605	-43.06	9700	20240418	9.18	14370	-26.30	20240124	9700	9.18	20240418	18600	-43.06	20230605	9700	9.18	20240418	3.16	N	048910	500	63 억		222542	N	N	73	N	00	N
123	20240508	150431	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10610	180	2	1.73	582287570	54976	292.15	10430	10730	10420	13550	7310	10430	10591.67	1.77	0	4720	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1335	21.48	1.28	12	0.44	494.00	8314.00	18600	20230605	-42.96	9700	20240418	9.38	14370	-26.17	20240124	9700	9.38	20240418	18600	-42.96	20230605	9700	9.38	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
124	20240508	140424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10650	220	2	2.11	563242230	53181	282.61	10430	10730	10420	13550	7310	10430	10591.04	1.77	0	4528	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1340	21.56	1.28	12	0.42	494.00	8314.00	18600	20230605	-42.74	9700	20240418	9.79	14370	-25.89	20240124	9700	9.79	20240418	18600	-42.74	20230605	9700	9.79	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
125	20240508	130424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10590	160	2	1.53	417497800	39504	209.93	10430	10690	10420	13550	7310	10430	10568.49	1.77	0	4017	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1332	21.44	1.27	12	0.31	494.00	8314.00	18600	20230605	-43.06	9700	20240418	9.18	14370	-26.30	20240124	9700	9.18	20240418	18600	-43.06	20230605	9700	9.18	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
126	20240508	120425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10650	220	2	2.11	375473020	35538	188.85	10430	10690	10420	13550	7310	10430	10565.40	1.77	0	6048	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1340	21.56	1.28	12	0.28	494.00	8314.00	18600	20230605	-42.74	9700	20240418	9.79	14370	-25.89	20240124	9700	9.79	20240418	18600	-42.74	20230605	9700	9.79	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
127	20240508	110500	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10620	190	2	1.82	325373370	30818	163.77	10430	10690	10420	13550	7310	10430	10557.90	1.77	0	5308	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1336	21.50	1.28	12	0.24	494.00	8314.00	18600	20230605	-42.90	9700	20240418	9.48	14370	-26.10	20240124	9700	9.48	20240418	18600	-42.90	20230605	9700	9.48	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
128	20240508	100431	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10610	180	2	1.73	190884300	18128	96.33	10430	10630	10420	13550	7310	10430	10529.80	1.77	0	282	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1335	21.48	1.28	12	0.14	494.00	8314.00	18600	20230605	-42.96	9700	20240418	9.38	14370	-26.17	20240124	9700	9.38	20240418	18600	-42.96	20230605	9700	9.38	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
129	20240508	090428	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	10510	80	2	0.77	38934660	3725	19.79	10430	10510	10420	13550	7310	10430	10452.26	1.77	0	995	10530	10480	10380	10330	10230	10505	10355	63	3120	500	7500	10	1	12578946	1322	21.28	1.26	12	0.03	494.00	8314.00	18600	20230605	-43.49	9700	20240418	8.35	14370	-26.86	20240124	9700	8.35	20240418	18600	-43.49	20230605	9700	8.35	20240418	3.16	N	048910	500	63 억		222542	N	N	17	N	00	N
130	20240503	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	40	2	0.39	174672980	16959	122.97	10290	10390	10240	13320	7180	10250	10299.73	1.72	0	2152	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1294	20.83	1.24	12	0.13	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.19	N	048910	500	63 억		216743	N	N	141	N	00	N
131	20240503	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	20	2	0.20	160964180	15627	113.31	10290	10390	10240	13320	7180	10250	10300.39	1.72	0	1869	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1292	20.79	1.24	12	0.12	494.00	8314.00	18600	20230605	-44.78	9700	20240418	5.88	14370	-28.53	20240124	9700	5.88	20240418	18600	-44.78	20230605	9700	5.88	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
132	20240503	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	40	2	0.39	148344440	14400	104.42	10290	10390	10240	13320	7180	10250	10301.70	1.72	0	1826	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1294	20.83	1.24	12	0.11	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
133	20240503	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	40	2	0.39	119453950	11588	84.03	10290	10390	10250	13320	7180	10250	10308.42	1.72	0	762	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1294	20.83	1.24	12	0.09	494.00	8314.00	18600	20230605	-44.68	9700	20240418	6.08	14370	-28.39	20240124	9700	6.08	20240418	18600	-44.68	20230605	9700	6.08	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
134	20240503	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	70	2	0.68	90372000	8764	63.55	10290	10390	10250	13320	7180	10250	10311.73	1.72	0	-116	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1298	20.89	1.24	12	0.07	494.00	8314.00	18600	20230605	-44.52	9700	20240418	6.39	14370	-28.18	20240124	9700	6.39	20240418	18600	-44.52	20230605	9700	6.39	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
135	20240503	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	10330	80	2	0.78	77430810	7510	54.46	10290	10390	10250	13320	7180	10250	10310.36	1.72	0	-493	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1299	20.91	1.24	12	0.06	494.00	8314.00	18600	20230605	-44.46	9700	20240418	6.49	14370	-28.11	20240124	9700	6.49	20240418	18600	-44.46	20230605	9700	6.49	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
136	20240503	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	10300	50	2	0.49	37671100	3665	26.58	10290	10320	10250	13320	7180	10250	10278.61	1.72	0	-381	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1296	20.85	1.24	12	0.03	494.00	8314.00	18600	20230605	-44.62	9700	20240418	6.19	14370	-28.32	20240124	9700	6.19	20240418	18600	-44.62	20230605	9700	6.19	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
137	20240503	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	10300	50	2	0.49	2996140	291	2.11	10290	10300	10290	13320	7180	10250	10296.01	1.72	0	-20	10330	10290	10230	10190	10130	10310	10210	63	3070	500	7380	10	1	12578946	1296	20.85	1.24	12	0.00	494.00	8314.00	18600	20230605	-44.62	9700	20240418	6.19	14370	-28.32	20240124	9700	6.19	20240418	18600	-44.62	20230605	9700	6.19	20240418	3.19	N	048910	500	63 억		216743	N	N	17	N	00	N
138	20240502	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	10	2	0.10	138485640	13558	116.99	10180	10270	10170	13310	7170	10240	10214.31	1.71	0	1179	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1289	20.75	1.23	12	0.11	494.00	8314.00	18600	20230605	-44.89	9700	20240418	5.67	14370	-28.67	20240124	9700	5.67	20240418	18600	-44.89	20230605	9700	5.67	20240418	3.18	N	048910	500	63 억		215565	N	N	17	N	00	N
139	20240502	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	10	2	0.10	116736090	11430	98.63	10180	10270	10170	13310	7170	10240	10213.13	1.71	0	443	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1289	20.75	1.23	12	0.09	494.00	8314.00	18600	20230605	-44.89	9700	20240418	5.67	14370	-28.67	20240124	9700	5.67	20240418	18600	-44.89	20230605	9700	5.67	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N
140	20240502	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	10260	20	2	0.20	109722300	10746	92.73	10180	10270	10170	13310	7170	10240	10210.52	1.71	0	411	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1291	20.77	1.23	12	0.09	494.00	8314.00	18600	20230605	-44.84	9700	20240418	5.77	14370	-28.60	20240124	9700	5.77	20240418	18600	-44.84	20230605	9700	5.77	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N
141	20240502	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	0	3	0.00	91542730	8971	77.41	10180	10270	10170	13310	7170	10240	10204.29	1.71	0	410	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1288	20.73	1.23	12	0.07	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N
142	20240502	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	-20	5	-0.20	78274350	7674	66.22	10180	10270	10170	13310	7170	10240	10199.94	1.71	0	206	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1286	20.69	1.23	12	0.06	494.00	8314.00	18600	20230605	-45.05	9700	20240418	5.36	14370	-28.88	20240124	9700	5.36	20240418	18600	-45.05	20230605	9700	5.36	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N
143	20240502	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-30	5	-0.29	67657570	6634	57.24	10180	10270	10170	13310	7170	10240	10198.61	1.71	0	370	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1284	20.67	1.23	12	0.05	494.00	8314.00	18600	20230605	-45.11	9700	20240418	5.26	14370	-28.95	20240124	9700	5.26	20240418	18600	-45.11	20230605	9700	5.26	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N
144	20240502	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	0	3	0.00	55188790	5414	46.72	10180	10270	10170	13310	7170	10240	10193.72	1.71	0	798	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1288	20.73	1.23	12	0.04	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N
145	20240502	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	-30	5	-0.29	28198660	2770	23.90	10180	10210	10180	13310	7170	10240	10180.02	1.71	0	359	10366	10302	10226	10162	10086	10335	10195	63	3070	500	7370	10	1	12578946	1284	20.67	1.23	12	0.02	494.00	8314.00	18600	20230605	-45.11	9700	20240418	5.26	14370	-28.95	20240124	9700	5.26	20240418	18600	-45.11	20230605	9700	5.26	20240418	3.18	N	048910	500	63 억		215565	N	N	103	N	00	N