KissMeData/052300/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	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	13	2	3.10	219559728	510510	222.46	415	444	415	546	294	420	430.08	0.52	0	77681	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	574	-2.58	0.30	12	0.38	-168.00	1447.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	391	10.74	20240425	695	-37.70	20231212	301	43.85	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
3	20240531	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	11	2	2.62	213483272	496394	216.31	415	444	415	546	294	420	430.07	0.52	0	74441	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	572	-2.57	0.30	12	0.37	-168.00	1447.00	695	20231212	-37.99	301	20231027	43.19	544	-20.77	20240110	391	10.23	20240425	695	-37.99	20231212	301	43.19	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
4	20240531	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	14	2	3.33	179692651	418014	182.16	415	444	415	546	294	420	429.87	0.52	0	58712	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	576	-2.58	0.30	12	0.32	-168.00	1447.00	695	20231212	-37.55	301	20231027	44.19	544	-20.22	20240110	391	11.00	20240425	695	-37.55	20231212	301	44.19	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
5	20240531	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	14	2	3.33	176966681	411746	179.42	415	444	415	546	294	420	429.80	0.52	0	58737	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	576	-2.58	0.30	12	0.31	-168.00	1447.00	695	20231212	-37.55	301	20231027	44.19	544	-20.22	20240110	391	11.00	20240425	695	-37.55	20231212	301	44.19	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
6	20240531	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	437	17	2	4.05	172219379	400840	174.67	415	444	415	546	294	420	429.65	0.52	0	57667	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	580	-2.60	0.30	12	0.30	-168.00	1447.00	695	20231212	-37.12	301	20231027	45.18	544	-19.67	20240110	391	11.76	20240425	695	-37.12	20231212	301	45.18	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
7	20240531	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	15	2	3.57	120192902	281250	122.56	415	444	415	546	294	420	427.35	0.52	0	60716	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	577	-2.59	0.30	12	0.21	-168.00	1447.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	391	11.25	20240425	695	-37.41	20231212	301	44.52	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
8	20240531	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	10	2	2.38	70738152	166465	72.54	415	430	415	546	294	420	424.94	0.52	0	50931	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	570	-2.56	0.30	12	0.13	-168.00	1447.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	391	9.97	20240425	695	-38.13	20231212	301	42.86	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
9	20240531	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	3	2	0.71	12697646	30204	13.16	415	424	415	546	294	420	420.40	0.52	0	7454	432	426	418	412	404	429	415	663	126	500	270	1	1	132651430	561	-2.52	0.29	12	0.02	-168.00	1447.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	391	8.18	20240425	695	-39.14	20231212	301	40.53	20231027	0.00	N	052300	500	663 억		687705	N	N	0	N	00	N
10	20240530	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	7	2	1.69	95960982	229479	255.21	413	424	410	536	290	413	418.17	0.47	0	60881	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	557	-2.50	0.29	12	0.17	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
11	20240530	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	7	2	1.69	87221494	208615	232.01	413	424	410	536	290	413	418.10	0.47	0	58497	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	557	-2.50	0.29	12	0.16	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
12	20240530	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	7	2	1.69	74425652	178192	198.18	413	424	410	536	290	413	417.67	0.47	0	50811	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	557	-2.50	0.29	12	0.13	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
13	20240530	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	7	2	1.69	51743663	123812	137.70	413	424	410	536	290	413	417.92	0.47	0	32757	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	557	-2.50	0.29	12	0.09	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
14	20240530	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	1	2	0.24	29096584	69858	77.69	413	424	410	536	290	413	416.51	0.47	0	300	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	549	-2.46	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
15	20240530	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	0	3	0.00	24263265	58214	64.74	413	424	410	536	290	413	416.79	0.47	0	-1369	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	548	-2.46	0.29	12	0.04	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
16	20240530	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-3	5	-0.73	22185861	53180	59.14	413	424	410	536	290	413	417.18	0.47	0	-1971	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	544	-2.44	0.28	12	0.04	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
17	20240530	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	9	2	2.18	7002258	16740	18.62	413	424	413	536	290	413	418.29	0.47	0	-4669	419	415	412	408	405	414	407	663	123	500	270	1	1	132651430	560	-2.51	0.29	12	0.01	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	391	7.93	20240425	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		627109	N	N	0	N	00	N
18	20240529	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-2	5	-0.48	36935383	89916	100.93	415	416	409	539	291	415	410.78	0.47	0	609	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	548	-2.46	0.29	12	0.07	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
19	20240529	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	0	3	0.00	35045702	85341	95.80	415	416	409	539	291	415	410.65	0.47	0	482	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	551	-2.47	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
20	20240529	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	32337784	78804	88.46	415	415	409	539	291	415	410.36	0.47	0	1431	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	549	-2.46	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
21	20240529	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-4	5	-0.96	25596661	62461	70.11	415	415	409	539	291	415	409.80	0.47	0	-417	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	545	-2.45	0.28	12	0.05	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
22	20240529	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-2	5	-0.48	20315772	49575	55.65	415	415	409	539	291	415	409.80	0.47	0	-1776	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	548	-2.46	0.29	12	0.04	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
23	20240529	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-2	5	-0.48	18423110	44984	50.50	415	415	409	539	291	415	409.55	0.47	0	-1263	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	548	-2.46	0.29	12	0.03	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
24	20240529	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-6	5	-1.45	17419391	42543	47.76	415	415	409	539	291	415	409.45	0.47	0	-1310	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	543	-2.43	0.28	12	0.03	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
25	20240529	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-3	5	-0.72	18161	44	0.05	415	415	412	539	291	415	412.75	0.47	0	0	421	417	412	408	403	420	411	663	124	500	270	1	1	132651430	547	-2.45	0.28	12	0.00	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		626500	N	N	0	N	00	N
26	20240528	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	6	2	1.47	36418710	88681	59.20	409	416	407	531	287	409	410.67	0.47	0	4007	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	551	-2.47	0.29	12	0.07	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
27	20240528	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	3	2	0.73	34664956	84452	56.37	409	416	407	531	287	409	410.47	0.47	0	4009	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	547	-2.45	0.28	12	0.06	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
28	20240528	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	6	2	1.47	29752899	72608	48.47	409	415	407	531	287	409	409.77	0.47	0	4339	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	551	-2.47	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
29	20240528	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	2	2	0.49	19445105	47579	31.76	409	414	407	531	287	409	408.69	0.47	0	364	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	545	-2.45	0.28	12	0.04	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
30	20240528	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	1	2	0.24	16594126	40592	27.10	409	414	407	531	287	409	408.80	0.47	0	532	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	544	-2.44	0.28	12	0.03	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
31	20240528	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	2	2	0.49	9257193	22621	15.10	409	414	407	531	287	409	409.23	0.47	0	532	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	545	-2.45	0.28	12	0.02	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
32	20240528	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	1	2	0.24	4852713	11846	7.91	409	414	409	531	287	409	409.65	0.47	0	0	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	544	-2.44	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
33	20240528	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	5	2	1.22	796213	1942	1.30	409	414	409	531	287	409	410.00	0.47	0	0	426	417	413	404	400	415	402	663	122	500	260	1	1	132651430	549	-2.46	0.29	12	0.00	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		622493	N	N	0	N	00	N
34	20240527	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-9	5	-2.15	61834368	149806	137.48	415	422	409	543	293	418	412.76	0.48	0	-14483	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	543	-2.43	0.28	12	0.11	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
35	20240527	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	46183645	111566	102.39	415	422	412	543	293	418	413.96	0.48	0	-14123	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	549	-2.46	0.29	12	0.08	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
36	20240527	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-2	5	-0.48	34862398	84120	77.20	415	422	412	543	293	418	414.44	0.48	0	-6561	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	552	-2.48	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
37	20240527	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	33789958	81530	74.82	415	422	412	543	293	418	414.45	0.48	0	-5545	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	548	-2.46	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
38	20240527	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	31411191	75779	69.55	415	422	412	543	293	418	414.51	0.48	0	-4813	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	548	-2.46	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
39	20240527	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	27878083	67247	61.72	415	422	412	543	293	418	414.56	0.48	0	-3393	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	548	-2.46	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
40	20240527	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	16762712	40395	37.07	415	422	412	543	293	418	414.97	0.48	0	-303	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	557	-2.50	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
41	20240527	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-6	5	-1.44	5685688	13775	12.64	415	416	412	543	293	418	412.75	0.48	0	-287	431	424	418	411	405	421	408	663	125	500	270	1	1	132651430	547	-2.45	0.28	12	0.01	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		636976	N	N	0	N	00	N
42	20240524	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-2	5	-0.48	45346777	108910	138.69	424	425	412	546	294	420	416.36	0.49	0	-17976	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	554	-2.49	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
43	20240524	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-4	5	-0.95	42526984	102158	130.09	424	425	412	546	294	420	416.29	0.49	0	-17809	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	552	-2.48	0.29	12	0.08	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
44	20240524	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-5	5	-1.19	33647224	80909	103.03	424	425	412	546	294	420	415.87	0.49	0	-9078	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	551	-2.47	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
45	20240524	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-3	5	-0.71	30178842	72557	92.40	424	425	412	546	294	420	415.93	0.49	0	-8567	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
46	20240524	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-4	5	-0.95	26940166	64769	82.48	424	425	412	546	294	420	415.94	0.49	0	-7049	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	552	-2.48	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
47	20240524	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-1	5	-0.24	23046665	55430	70.59	424	425	412	546	294	420	415.78	0.49	0	-4320	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	556	-2.49	0.29	12	0.04	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
48	20240524	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	0	3	0.00	19799624	47665	60.70	424	425	412	546	294	420	415.39	0.49	0	-4145	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	557	-2.50	0.29	12	0.04	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
49	20240524	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	1	2	0.24	2562728	6119	7.79	424	425	418	546	294	420	418.81	0.49	0	1048	428	423	419	414	410	426	417	663	126	500	270	1	1	132651430	558	-2.51	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		654952	N	N	0	N	00	N
50	20240523	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	32814424	78528	52.95	419	424	415	544	294	419	417.86	0.50	0	-2882	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	557	-2.50	0.29	12	0.06	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
51	20240523	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	5	2	1.19	28476846	68215	45.99	419	424	415	544	294	419	417.46	0.50	0	-2880	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	562	-2.52	0.29	12	0.05	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	391	8.44	20240425	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
52	20240523	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-3	5	-0.72	21543661	51714	34.87	419	419	415	544	294	419	416.59	0.50	0	2761	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	552	-2.48	0.29	12	0.04	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
53	20240523	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-1	5	-0.24	17622927	42291	28.51	419	419	415	544	294	419	416.71	0.50	0	2761	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	554	-2.49	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
54	20240523	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-1	5	-0.24	16728484	40150	27.07	419	419	415	544	294	419	416.65	0.50	0	3102	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	554	-2.49	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
55	20240523	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	0	3	0.00	13903420	33365	22.50	419	419	415	544	294	419	416.71	0.50	0	3765	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
56	20240523	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-4	5	-0.95	8758827	21009	14.16	419	419	415	544	294	419	416.91	0.50	0	3836	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	551	-2.47	0.29	12	0.02	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
57	20240523	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	0	3	0.00	682436	1632	1.10	419	419	418	544	294	419	418.16	0.50	0	1328	427	423	419	415	411	425	417	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		657834	N	N	0	N	00	N
58	20240522	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	2	2	0.48	62191746	148317	95.09	417	423	415	542	292	417	419.32	0.50	0	-10786	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.11	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
59	20240522	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	0	3	0.00	60189715	143517	92.01	417	423	415	542	292	417	419.39	0.50	0	-10668	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	553	-2.48	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
60	20240522	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	4	2	0.96	51305849	122277	78.39	417	423	415	542	292	417	419.59	0.50	0	-3518	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	558	-2.51	0.29	12	0.09	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
61	20240522	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	3	2	0.72	40714718	97020	62.20	417	423	415	542	292	417	419.65	0.50	0	512	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	557	-2.50	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
62	20240522	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	4	2	0.96	39741638	94704	60.72	417	423	415	542	292	417	419.64	0.50	0	512	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	558	-2.51	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
63	20240522	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	5	2	1.20	32449616	77386	49.61	417	423	415	542	292	417	419.32	0.50	0	6789	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	560	-2.51	0.29	12	0.06	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	391	7.93	20240425	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
64	20240522	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	5	2	1.20	30171321	71981	46.15	417	423	415	542	292	417	419.16	0.50	0	6790	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	560	-2.51	0.29	12	0.05	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	391	7.93	20240425	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
65	20240522	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	3	2	0.72	1307198	3110	1.99	417	421	417	542	292	417	420.32	0.50	0	-2546	431	424	416	409	401	427	412	663	125	500	270	1	1	132651430	557	-2.50	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		668580	N	N	0	N	00	N
66	20240521	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	7	2	1.71	64476187	154940	84.49	409	423	408	533	287	410	416.14	0.50	0	10188	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	553	-2.48	0.29	12	0.12	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
67	20240521	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	7	2	1.71	58171061	139798	76.24	409	423	408	533	287	410	416.11	0.50	0	10280	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	553	-2.48	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
68	20240521	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	7	2	1.71	54608819	131258	71.58	409	423	408	533	287	410	416.04	0.50	0	10523	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	553	-2.48	0.29	12	0.10	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
69	20240521	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	4	2	0.98	52705035	126697	69.09	409	423	408	533	287	410	415.99	0.50	0	10413	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	549	-2.46	0.29	12	0.10	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
70	20240521	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	9	2	2.20	44064911	105910	57.76	409	423	408	533	287	410	416.06	0.50	0	4424	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	556	-2.49	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
71	20240521	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	4	2	0.98	17777105	43191	23.55	409	415	408	533	287	410	411.59	0.50	0	619	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	549	-2.46	0.29	12	0.03	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
72	20240521	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	1	2	0.24	6798522	16580	9.04	409	412	408	533	287	410	410.04	0.50	0	-3106	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	545	-2.45	0.28	12	0.01	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
73	20240521	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-2	5	-0.49	807857	1977	1.08	409	409	408	533	287	410	408.63	0.50	0	0	424	417	413	406	402	415	404	663	123	500	270	1	1	132651430	541	-2.43	0.28	12	0.00	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		658432	N	N	0	N	00	N
74	20240517	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	12	2	2.95	157308640	381436	251.20	405	421	402	529	285	407	412.40	0.47	0	88429	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	556	-2.49	0.29	12	0.29	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
75	20240517	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	11	2	2.70	152995089	371137	244.42	405	421	402	529	285	407	412.23	0.47	0	87070	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	554	-2.49	0.29	12	0.28	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
76	20240517	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	11	2	2.70	132310392	321704	211.87	405	418	402	529	285	407	411.28	0.47	0	66619	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	554	-2.49	0.29	12	0.24	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
77	20240517	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	5	2	1.23	94869325	231175	152.25	405	417	402	529	285	407	410.38	0.47	0	34210	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	547	-2.45	0.28	12	0.17	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
78	20240517	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	5	2	1.23	87391942	213055	140.31	405	417	402	529	285	407	410.18	0.47	0	22562	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	547	-2.45	0.28	12	0.16	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
79	20240517	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	4	2	0.98	74820694	182417	120.14	405	417	402	529	285	407	410.16	0.47	0	31274	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	545	-2.45	0.28	12	0.14	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
80	20240517	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	3	2	0.74	31568802	77555	51.08	405	412	402	529	285	407	407.05	0.47	0	2445	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	544	-2.44	0.28	12	0.06	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
81	20240517	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	2	2	0.49	2981224	7324	4.82	405	409	405	529	285	407	407.05	0.47	0	-1797	419	412	406	399	393	410	397	663	122	500	260	1	1	132651430	543	-2.43	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		625529	N	N	0	N	00	N
82	20240516	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	0	3	0.00	61274180	151737	123.11	409	413	400	529	285	407	403.82	0.46	0	12827	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	540	-2.42	0.28	12	0.11	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
83	20240516	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	0	3	0.00	52520047	130128	105.58	409	413	400	529	285	407	403.60	0.46	0	13086	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	540	-2.42	0.28	12	0.10	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
84	20240516	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-1	5	-0.25	51613553	127895	103.76	409	413	400	529	285	407	403.56	0.46	0	13086	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	539	-2.42	0.28	12	0.10	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
85	20240516	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	1	2	0.25	49283891	122148	99.10	409	413	400	529	285	407	403.48	0.46	0	13239	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	541	-2.43	0.28	12	0.09	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
86	20240516	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	1	2	0.25	47314326	117285	95.16	409	413	400	529	285	407	403.41	0.46	0	11174	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	541	-2.43	0.28	12	0.09	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
87	20240516	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-5	5	-1.23	37625844	93401	75.78	409	413	400	529	285	407	402.84	0.46	0	13810	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	533	-2.39	0.28	12	0.07	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	391	2.81	20240425	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
88	20240516	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	3	2	0.74	3870833	9465	7.68	409	413	407	529	285	407	408.96	0.46	0	-206	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	544	-2.44	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
89	20240516	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	5	2	1.23	136434	332	0.27	409	413	409	529	285	407	410.95	0.46	0	-204	422	414	408	400	394	418	404	663	122	500	260	1	1	132651430	547	-2.45	0.28	12	0.00	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		615643	N	N	0	N	00	N
90	20240514	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	2	2	0.49	50530011	123246	165.83	402	416	402	526	284	405	409.99	0.46	0	3239	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	540	-2.42	0.28	12	0.09	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
91	20240514	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	5	2	1.23	47691211	116275	156.45	402	416	402	526	284	405	410.16	0.46	0	3672	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	544	-2.44	0.28	12	0.09	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
92	20240514	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	5	2	1.23	43525581	106114	142.78	402	416	402	526	284	405	410.18	0.46	0	3713	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	544	-2.44	0.28	12	0.08	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
93	20240514	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	4	2	0.99	39557384	96421	129.73	402	416	402	526	284	405	410.26	0.46	0	4121	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	543	-2.43	0.28	12	0.07	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
94	20240514	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	6	2	1.48	32307073	78735	105.94	402	416	402	526	284	405	410.33	0.46	0	6269	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	545	-2.45	0.28	12	0.06	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
95	20240514	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	7	2	1.73	29752055	72506	97.56	402	416	402	526	284	405	410.34	0.46	0	9599	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	547	-2.45	0.28	12	0.05	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
96	20240514	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	8	2	1.98	27807595	67756	91.17	402	416	402	526	284	405	410.41	0.46	0	8731	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	548	-2.46	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
97	20240514	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	3218535	7969	10.72	402	409	402	526	284	405	403.88	0.46	0	6418	411	408	404	401	397	408	401	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		612404	N	N	0	N	00	N
98	20240513	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	0	3	0.00	30055156	74321	90.54	405	407	400	526	284	405	404.40	0.46	0	-792	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	537	-2.41	0.28	12	0.06	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
99	20240513	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	0	3	0.00	28002763	69241	84.35	405	407	400	526	284	405	404.42	0.46	0	-1256	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	537	-2.41	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
100	20240513	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	27034618	66853	81.44	405	407	400	526	284	405	404.39	0.46	0	-1422	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
101	20240513	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	0	3	0.00	21498241	53178	64.78	405	407	400	526	284	405	404.27	0.46	0	-1423	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	537	-2.41	0.28	12	0.04	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
102	20240513	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-1	5	-0.25	21086354	52161	63.54	405	407	400	526	284	405	404.26	0.46	0	-1842	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	536	-2.40	0.28	12	0.04	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
103	20240513	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	19515015	48269	58.80	405	407	400	526	284	405	404.30	0.46	0	-2655	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.04	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
104	20240513	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	1	2	0.25	12720014	31443	38.30	405	407	400	526	284	405	404.54	0.46	0	1469	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.02	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
105	20240513	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	2	2	0.49	3610867	8889	10.83	405	407	405	526	284	405	406.22	0.46	0	592	413	409	405	401	397	407	399	663	121	500	260	1	1	132651430	540	-2.42	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		613196	N	N	0	N	00	N
106	20240510	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	4	2	1.00	33075781	82086	28.86	409	409	401	521	281	401	402.94	0.45	0	13215	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	537	-2.41	0.28	12	0.06	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
107	20240510	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	3	2	0.75	30429718	75543	26.56	409	409	401	521	281	401	402.81	0.45	0	13180	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	536	-2.40	0.28	12	0.06	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
108	20240510	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	4	2	1.00	27693530	68788	24.19	409	409	401	521	281	401	402.59	0.45	0	11725	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	537	-2.41	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
109	20240510	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	3	2	0.75	26073339	64784	22.78	409	409	401	521	281	401	402.47	0.45	0	11498	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	536	-2.40	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
110	20240510	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	2	2	0.50	21593885	53671	18.87	409	409	401	521	281	401	402.34	0.45	0	3261	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	535	-2.40	0.28	12	0.04	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	391	3.07	20240425	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
111	20240510	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	16797567	41773	14.69	409	409	401	521	281	401	402.12	0.45	0	3948	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.03	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	391	2.81	20240425	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
112	20240510	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	4	2	1.00	7888195	19612	6.90	409	409	401	521	281	401	402.21	0.45	0	1708	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	537	-2.41	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
113	20240510	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	5	2	1.25	163621	403	0.14	409	409	406	521	281	401	406.01	0.45	0	-402	419	409	405	395	391	408	394	663	120	500	260	1	1	132651430	539	-2.42	0.28	12	0.00	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		599981	N	N	0	N	00	N
114	20240509	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-7	5	-1.72	115154541	284386	88.95	408	415	401	530	286	408	404.92	0.51	0	-74005	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	532	-2.39	0.28	12	0.21	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	391	2.56	20240425	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
115	20240509	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-6	5	-1.47	106660596	263242	82.33	408	415	402	530	286	408	405.18	0.51	0	-63275	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	533	-2.39	0.28	12	0.20	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	391	2.81	20240425	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
116	20240509	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-5	5	-1.23	96800502	238738	74.67	408	415	402	530	286	408	405.47	0.51	0	-57941	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	535	-2.40	0.28	12	0.18	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	391	3.07	20240425	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
117	20240509	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-5	5	-1.23	94155209	232174	72.62	408	415	402	530	286	408	405.54	0.51	0	-55672	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	535	-2.40	0.28	12	0.18	-168.00	1447.00	695	20231212	-42.01	301	20231027	33.89	544	-25.92	20240110	391	3.07	20240425	695	-42.01	20231212	301	33.89	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
118	20240509	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-4	5	-0.98	87729312	216247	67.63	408	415	402	530	286	408	405.69	0.51	0	-57588	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	536	-2.40	0.28	12	0.16	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
119	20240509	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-4	5	-0.98	78336233	192948	60.35	408	415	402	530	286	408	406.00	0.51	0	-51643	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	536	-2.40	0.28	12	0.15	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
120	20240509	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-4	5	-0.98	62697691	154228	48.24	408	415	402	530	286	408	406.53	0.51	0	-31080	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	536	-2.40	0.28	12	0.12	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
121	20240509	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	6	2	1.47	3628256	8879	2.78	408	415	408	530	286	408	408.63	0.51	0	-8221	421	414	405	398	389	418	402	663	122	500	260	1	1	132651430	549	-2.46	0.29	12	0.01	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		673986	N	N	0	N	00	N
122	20240508	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	6	2	1.49	126711928	315230	196.50	405	412	396	522	282	402	401.97	0.46	0	59948	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	541	-2.43	0.28	12	0.24	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
123	20240508	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	8	2	1.99	120288613	299472	186.68	405	412	396	522	282	402	401.67	0.46	0	57773	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	544	-2.44	0.28	12	0.23	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
124	20240508	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	8	2	1.99	108234302	269960	168.28	405	412	396	522	282	402	400.93	0.46	0	54174	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	544	-2.44	0.28	12	0.20	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
125	20240508	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-1	5	-0.25	80789800	202279	126.09	405	408	396	522	282	402	399.40	0.46	0	34272	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.15	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	391	2.56	20240425	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
126	20240508	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	77229012	193395	120.56	405	408	396	522	282	402	399.33	0.46	0	33234	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.15	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	391	2.81	20240425	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
127	20240508	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-1	5	-0.25	74348606	186222	116.08	405	408	396	522	282	402	399.25	0.46	0	33234	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.14	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	391	2.56	20240425	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
128	20240508	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-1	5	-0.25	61113378	153063	95.41	405	408	396	522	282	402	399.27	0.46	0	23970	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	532	-2.39	0.28	12	0.12	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	391	2.56	20240425	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
129	20240508	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	1377048	3417	2.13	405	405	402	522	282	402	403.00	0.46	0	-2296	409	405	402	398	395	404	397	663	120	500	260	1	1	132651430	533	-2.39	0.28	12	0.00	-168.00	1447.00	695	20231212	-42.16	301	20231027	33.55	544	-26.10	20240110	391	2.81	20240425	695	-42.16	20231212	301	33.55	20231027	0.00	N	052300	500	663 억		613756	N	N	0	N	00	N
130	20240503	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-1	5	-0.25	59708892	146755	103.31	409	411	402	527	285	406	406.97	0.47	0	-9626	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	537	-2.41	0.28	12	0.11	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
131	20240503	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	0	3	0.00	52916711	129952	91.48	409	411	404	527	285	406	407.20	0.47	0	-9642	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.10	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
132	20240503	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	0	3	0.00	46756359	114741	80.77	409	411	406	527	285	406	407.49	0.47	0	-9642	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.09	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
133	20240503	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	27542237	67497	47.51	409	411	406	527	285	406	408.05	0.47	0	-4490	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	541	-2.43	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
134	20240503	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	4	2	0.99	25881085	63425	44.65	409	411	406	527	285	406	408.06	0.47	0	-4490	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	544	-2.44	0.28	12	0.05	-168.00	1447.00	695	20231212	-41.01	301	20231027	36.21	544	-24.63	20240110	391	4.86	20240425	695	-41.01	20231212	301	36.21	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
135	20240503	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	19784215	48559	34.18	409	411	406	527	285	406	407.43	0.47	0	-4333	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	541	-2.43	0.28	12	0.04	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
136	20240503	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	1	2	0.25	7814830	19165	13.49	409	411	406	527	285	406	407.77	0.47	0	-3720	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	540	-2.42	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
137	20240503	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	3415863	8362	5.89	409	410	407	527	285	406	408.50	0.47	0	1086	417	411	407	401	397	411	401	663	121	500	260	1	1	132651430	541	-2.43	0.28	12	0.01	-168.00	1447.00	695	20231212	-41.29	301	20231027	35.55	544	-25.00	20240110	391	4.35	20240425	695	-41.29	20231212	301	35.55	20231027	0.00	N	052300	500	663 억		628635	N	N	0	N	00	N
138	20240502	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-3	5	-0.73	57739271	142051	59.09	406	413	403	531	287	409	406.47	0.47	0	-1424	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	539	-2.42	0.28	12	0.11	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
139	20240502	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-3	5	-0.73	55233137	135866	56.52	406	413	403	531	287	409	406.53	0.47	0	546	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	539	-2.42	0.28	12	0.10	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
140	20240502	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-3	5	-0.73	54057151	132967	55.31	406	413	403	531	287	409	406.55	0.47	0	546	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	539	-2.42	0.28	12	0.10	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
141	20240502	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-3	5	-0.73	34281146	84067	34.97	406	413	405	531	287	409	407.78	0.47	0	-543	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	539	-2.42	0.28	12	0.06	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
142	20240502	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	2	2	0.49	24908094	61046	25.39	406	413	405	531	287	409	408.02	0.47	0	1886	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	545	-2.45	0.28	12	0.05	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
143	20240502	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-2	5	-0.49	20224017	49539	20.61	406	413	405	531	287	409	408.24	0.47	0	3869	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	540	-2.42	0.28	12	0.04	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
144	20240502	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	3	2	0.73	11724207	28703	11.94	406	413	405	531	287	409	408.47	0.47	0	6152	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	547	-2.45	0.28	12	0.02	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N
145	20240502	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-3	5	-0.73	250513	617	0.26	406	409	406	531	287	409	406.02	0.47	0	-74	427	418	411	402	395	414	398	663	122	500	260	1	1	132651430	539	-2.42	0.28	12	0.00	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억		628828	N	N	0	N	00	N