KissMeData/060900/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	160612	57	100.00	KOSDAQ			N	N	N	N		N	1380	-1	5	-0.07	56936262	41341	88.36	1405	1412	1363	1795	967	1381	1377.23	0.38	0	-6354	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	349	-4.66	0.64	12	0.16	-296.00	2150.00	7960	20230613	-82.66	1262	20240226	9.35	2440	-43.44	20240228	1262	9.35	20240226	7960	-82.66	20230613	502	174.90	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
3	20240531	150607	57	100.00	KOSDAQ			N	N	N	N		N	1372	-9	5	-0.65	45934714	33360	71.30	1405	1412	1363	1795	967	1381	1376.94	0.38	0	-5919	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	347	-4.64	0.64	12	0.13	-296.00	2150.00	7960	20230613	-82.76	1262	20240226	8.72	2440	-43.77	20240228	1262	8.72	20240226	7960	-82.76	20230613	502	173.31	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
4	20240531	140610	57	100.00	KOSDAQ			N	N	N	N		N	1375	-6	5	-0.43	45116085	32764	70.03	1405	1412	1363	1795	967	1381	1377.00	0.38	0	-5709	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	347	-4.65	0.64	12	0.13	-296.00	2150.00	7960	20230613	-82.73	1262	20240226	8.95	2440	-43.65	20240228	1262	8.95	20240226	7960	-82.73	20230613	502	173.90	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
5	20240531	130614	57	100.00	KOSDAQ			N	N	N	N		N	1375	-6	5	-0.43	42828130	31094	66.46	1405	1412	1363	1795	967	1381	1377.38	0.38	0	-5698	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	347	-4.65	0.64	12	0.12	-296.00	2150.00	7960	20230613	-82.73	1262	20240226	8.95	2440	-43.65	20240228	1262	8.95	20240226	7960	-82.73	20230613	502	173.90	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
6	20240531	120616	57	100.00	KOSDAQ			N	N	N	N		N	1372	-9	5	-0.65	31676475	22941	49.03	1405	1412	1371	1795	967	1381	1380.78	0.38	0	-1378	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	347	-4.64	0.64	12	0.09	-296.00	2150.00	7960	20230613	-82.76	1262	20240226	8.72	2440	-43.77	20240228	1262	8.72	20240226	7960	-82.76	20230613	502	173.31	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
7	20240531	110612	57	100.00	KOSDAQ			N	N	N	N		N	1371	-10	5	-0.72	18921545	13645	29.16	1405	1412	1371	1795	967	1381	1386.70	0.38	0	-1875	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	346	-4.63	0.64	12	0.05	-296.00	2150.00	7960	20230613	-82.78	1262	20240226	8.64	2440	-43.81	20240228	1262	8.64	20240226	7960	-82.78	20230613	502	173.11	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
8	20240531	100614	57	100.00	KOSDAQ			N	N	N	N		N	1402	21	2	1.52	11333341	8142	17.40	1405	1412	1381	1795	967	1381	1391.96	0.38	0	677	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	354	-4.74	0.65	12	0.03	-296.00	2150.00	7960	20230613	-82.39	1262	20240226	11.09	2440	-42.54	20240228	1262	11.09	20240226	7960	-82.39	20230613	502	179.28	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
9	20240531	090611	57	100.00	KOSDAQ			N	N	N	N		N	1394	13	2	0.94	246521	175	0.37	1405	1412	1394	1795	967	1381	1408.69	0.38	0	0	1451	1416	1393	1358	1335	1404	1346	253	414	1000	820	1	1	25258229	352	-4.71	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.49	1262	20240226	10.46	2440	-42.87	20240228	1262	10.46	20240226	7960	-82.49	20230613	502	177.69	20230531	0.47	N	060900	1000	252 억		95526	N	N	0	N	00	N
10	20240530	160608	57	100.00	KOSDAQ			N	N	N	N		N	1381	-31	5	-2.20	65082244	46687	114.24	1412	1428	1370	1835	989	1412	1394.01	0.42	0	-10568	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	349	-4.67	0.64	12	0.18	-296.00	2150.00	7960	20230613	-82.65	1262	20240226	9.43	2440	-43.40	20240228	1262	9.43	20240226	7960	-82.65	20230613	502	175.10	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
11	20240530	150609	57	100.00	KOSDAQ			N	N	N	N		N	1380	-32	5	-2.27	57305341	41040	100.43	1412	1428	1380	1835	989	1412	1396.33	0.42	0	-9491	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	349	-4.66	0.64	12	0.16	-296.00	2150.00	7960	20230613	-82.66	1262	20240226	9.35	2440	-43.44	20240228	1262	9.35	20240226	7960	-82.66	20230613	502	174.90	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
12	20240530	140609	57	100.00	KOSDAQ			N	N	N	N		N	1393	-19	5	-1.35	44033920	31463	76.99	1412	1428	1391	1835	989	1412	1399.55	0.42	0	-3668	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	352	-4.71	0.65	12	0.12	-296.00	2150.00	7960	20230613	-82.50	1262	20240226	10.38	2440	-42.91	20240228	1262	10.38	20240226	7960	-82.50	20230613	502	177.49	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
13	20240530	130611	57	100.00	KOSDAQ			N	N	N	N		N	1394	-18	5	-1.27	36208387	25844	63.24	1412	1428	1394	1835	989	1412	1401.04	0.42	0	-3378	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	352	-4.71	0.65	12	0.10	-296.00	2150.00	7960	20230613	-82.49	1262	20240226	10.46	2440	-42.87	20240228	1262	10.46	20240226	7960	-82.49	20230613	502	177.69	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
14	20240530	120609	57	100.00	KOSDAQ			N	N	N	N		N	1400	-12	5	-0.85	31782434	22674	55.48	1412	1428	1395	1835	989	1412	1401.71	0.42	0	-1947	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	354	-4.73	0.65	12	0.09	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	502	178.88	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
15	20240530	110610	57	100.00	KOSDAQ			N	N	N	N		N	1404	-8	5	-0.57	11115049	7883	19.29	1412	1428	1400	1835	989	1412	1410.00	0.42	0	-660	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	355	-4.74	0.65	12	0.03	-296.00	2150.00	7960	20230613	-82.36	1262	20240226	11.25	2440	-42.46	20240228	1262	11.25	20240226	7960	-82.36	20230613	502	179.68	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
16	20240530	100610	57	100.00	KOSDAQ			N	N	N	N		N	1421	9	2	0.64	4270661	3007	7.36	1412	1428	1400	1835	989	1412	1420.24	0.42	0	-1198	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	359	-4.80	0.66	12	0.01	-296.00	2150.00	7960	20230613	-82.15	1262	20240226	12.60	2440	-41.76	20240228	1262	12.60	20240226	7960	-82.15	20230613	502	183.07	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
17	20240530	090610	57	100.00	KOSDAQ			N	N	N	N		N	1400	-12	5	-0.85	696449	494	1.21	1412	1412	1400	1835	989	1412	1409.82	0.42	0	-11	1457	1434	1418	1395	1379	1426	1387	253	423	1000	840	1	1	25258229	354	-4.73	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	502	178.88	20230530	0.47	N	060900	1000	252 억		106094	N	N	0	N	00	N
18	20240529	160605	57	100.00	KOSDAQ			N	N	N	N		N	1412	-11	5	-0.77	57785790	40849	96.01	1423	1441	1402	1849	997	1423	1414.62	0.49	0	-17184	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	357	-4.77	0.66	12	0.16	-296.00	2150.00	7960	20230613	-82.26	1262	20240226	11.89	2440	-42.13	20240228	1262	11.89	20240226	7960	-82.26	20230613	502	181.27	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
19	20240529	150603	57	100.00	KOSDAQ			N	N	N	N		N	1409	-14	5	-0.98	54889165	38793	91.18	1423	1441	1402	1849	997	1423	1414.92	0.49	0	-16856	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	356	-4.76	0.66	12	0.15	-296.00	2150.00	7960	20230613	-82.30	1262	20240226	11.65	2440	-42.25	20240228	1262	11.65	20240226	7960	-82.30	20230613	502	180.68	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
20	20240529	140603	57	100.00	KOSDAQ			N	N	N	N		N	1414	-9	5	-0.63	52328880	36972	86.90	1423	1441	1403	1849	997	1423	1415.37	0.49	0	-16856	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	357	-4.78	0.66	12	0.15	-296.00	2150.00	7960	20230613	-82.24	1262	20240226	12.04	2440	-42.05	20240228	1262	12.04	20240226	7960	-82.24	20230613	502	181.67	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
21	20240529	130605	57	100.00	KOSDAQ			N	N	N	N		N	1405	-18	5	-1.26	51392830	36309	85.34	1423	1441	1403	1849	997	1423	1415.43	0.49	0	-16766	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	355	-4.75	0.65	12	0.14	-296.00	2150.00	7960	20230613	-82.35	1262	20240226	11.33	2440	-42.42	20240228	1262	11.33	20240226	7960	-82.35	20230613	502	179.88	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
22	20240529	120608	57	100.00	KOSDAQ			N	N	N	N		N	1417	-6	5	-0.42	20843634	14637	34.40	1423	1441	1417	1849	997	1423	1424.04	0.49	0	-2618	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	358	-4.79	0.66	12	0.06	-296.00	2150.00	7960	20230613	-82.20	1262	20240226	12.28	2440	-41.93	20240228	1262	12.28	20240226	7960	-82.20	20230613	502	182.27	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
23	20240529	110606	57	100.00	KOSDAQ			N	N	N	N		N	1428	5	2	0.35	17233211	12094	28.43	1423	1441	1419	1849	997	1423	1424.94	0.49	0	-1909	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	361	-4.82	0.66	12	0.05	-296.00	2150.00	7960	20230613	-82.06	1262	20240226	13.15	2440	-41.48	20240228	1262	13.15	20240226	7960	-82.06	20230613	502	184.46	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
24	20240529	100604	57	100.00	KOSDAQ			N	N	N	N		N	1424	1	2	0.07	13366166	9383	22.05	1423	1441	1419	1849	997	1423	1424.51	0.49	0	-16	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	360	-4.81	0.66	12	0.04	-296.00	2150.00	7960	20230613	-82.11	1262	20240226	12.84	2440	-41.64	20240228	1262	12.84	20240226	7960	-82.11	20230613	502	183.67	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
25	20240529	090601	57	100.00	KOSDAQ			N	N	N	N		N	1439	16	2	1.12	3403923	2391	5.62	1423	1441	1423	1849	997	1423	1423.64	0.49	0	-16	1458	1440	1420	1402	1382	1449	1411	253	426	1000	850	1	1	25258229	363	-4.86	0.67	12	0.01	-296.00	2150.00	7960	20230613	-81.92	1262	20240226	14.03	2440	-41.02	20240228	1262	14.03	20240226	7960	-81.92	20230613	502	186.65	20230530	0.47	N	060900	1000	252 억		123181	N	N	0	N	00	N
26	20240528	160601	57	100.00	KOSDAQ			N	N	N	N		N	1423	2	2	0.14	60234449	42547	46.94	1411	1438	1400	1847	995	1421	1415.72	0.49	0	-1794	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	359	-4.81	0.66	12	0.17	-296.00	2150.00	7960	20230613	-82.12	1262	20240226	12.76	2440	-41.68	20240228	1262	12.76	20240226	7960	-82.12	20230613	502	183.47	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
27	20240528	150604	57	100.00	KOSDAQ			N	N	N	N		N	1424	3	2	0.21	57624768	40711	44.92	1411	1438	1400	1847	995	1421	1415.46	0.49	0	-1140	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	360	-4.81	0.66	12	0.16	-296.00	2150.00	7960	20230613	-82.11	1262	20240226	12.84	2440	-41.64	20240228	1262	12.84	20240226	7960	-82.11	20230613	502	183.67	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
28	20240528	140604	57	100.00	KOSDAQ			N	N	N	N		N	1420	-1	5	-0.07	54530700	38532	42.51	1411	1438	1400	1847	995	1421	1415.21	0.49	0	308	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	359	-4.80	0.66	12	0.15	-296.00	2150.00	7960	20230613	-82.16	1262	20240226	12.52	2440	-41.80	20240228	1262	12.52	20240226	7960	-82.16	20230613	502	182.87	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
29	20240528	130601	57	100.00	KOSDAQ			N	N	N	N		N	1415	-6	5	-0.42	54350360	38405	42.37	1411	1438	1400	1847	995	1421	1415.19	0.49	0	308	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	357	-4.78	0.66	12	0.15	-296.00	2150.00	7960	20230613	-82.22	1262	20240226	12.12	2440	-42.01	20240228	1262	12.12	20240226	7960	-82.22	20230613	502	181.87	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
30	20240528	120602	57	100.00	KOSDAQ			N	N	N	N		N	1424	3	2	0.21	48042540	33973	37.48	1411	1438	1400	1847	995	1421	1414.14	0.49	0	308	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	360	-4.81	0.66	12	0.13	-296.00	2150.00	7960	20230613	-82.11	1262	20240226	12.84	2440	-41.64	20240228	1262	12.84	20240226	7960	-82.11	20230613	502	183.67	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
31	20240528	110548	57	100.00	KOSDAQ			N	N	N	N		N	1427	6	2	0.42	42574552	30112	33.22	1411	1438	1400	1847	995	1421	1413.87	0.49	0	565	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	360	-4.82	0.66	12	0.12	-296.00	2150.00	7960	20230613	-82.07	1262	20240226	13.07	2440	-41.52	20240228	1262	13.07	20240226	7960	-82.07	20230613	502	184.26	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
32	20240528	100602	57	100.00	KOSDAQ			N	N	N	N		N	1410	-11	5	-0.77	26933076	19016	20.98	1411	1438	1408	1847	995	1421	1416.34	0.49	0	20	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	356	-4.76	0.66	12	0.08	-296.00	2150.00	7960	20230613	-82.29	1262	20240226	11.73	2440	-42.21	20240228	1262	11.73	20240226	7960	-82.29	20230613	502	180.88	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
33	20240528	090603	57	100.00	KOSDAQ			N	N	N	N		N	1423	2	2	0.14	4176371	2944	3.25	1411	1436	1411	1847	995	1421	1418.60	0.49	0	-8	1449	1434	1407	1392	1365	1442	1400	253	426	1000	850	1	1	25258229	359	-4.81	0.66	12	0.01	-296.00	2150.00	7960	20230613	-82.12	1262	20240226	12.76	2440	-41.68	20240228	1262	12.76	20240226	7960	-82.12	20230613	502	183.47	20230530	0.47	N	060900	1000	252 억		124975	N	N	0	N	00	N
34	20240527	160552	57	100.00	KOSDAQ			N	N	N	N		N	1421	36	2	2.60	117363828	83888	210.95	1385	1422	1380	1800	970	1385	1398.72	0.39	0	26188	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	359	-4.80	0.66	12	0.33	-296.00	2150.00	7960	20230613	-82.15	1262	20240226	12.60	2440	-41.76	20240228	1262	12.60	20240226	7960	-82.15	20230613	502	183.07	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
35	20240527	150602	57	100.00	KOSDAQ			N	N	N	N		N	1420	35	2	2.53	112442904	80424	202.24	1385	1422	1380	1800	970	1385	1398.13	0.39	0	26192	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	359	-4.80	0.66	12	0.32	-296.00	2150.00	7960	20230613	-82.16	1262	20240226	12.52	2440	-41.80	20240228	1262	12.52	20240226	7960	-82.16	20230613	502	182.87	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
36	20240527	140601	57	100.00	KOSDAQ			N	N	N	N		N	1414	29	2	2.09	86232771	61933	155.74	1385	1420	1380	1800	970	1385	1392.36	0.39	0	17777	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	357	-4.78	0.66	12	0.25	-296.00	2150.00	7960	20230613	-82.24	1262	20240226	12.04	2440	-42.05	20240228	1262	12.04	20240226	7960	-82.24	20230613	502	181.67	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
37	20240527	130600	57	100.00	KOSDAQ			N	N	N	N		N	1401	16	2	1.16	81897795	58845	147.98	1385	1420	1380	1800	970	1385	1391.75	0.39	0	16881	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	354	-4.73	0.65	12	0.23	-296.00	2150.00	7960	20230613	-82.40	1262	20240226	11.01	2440	-42.58	20240228	1262	11.01	20240226	7960	-82.40	20230613	502	179.08	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
38	20240527	120601	57	100.00	KOSDAQ			N	N	N	N		N	1400	15	2	1.08	64180087	46265	116.34	1385	1404	1380	1800	970	1385	1387.23	0.39	0	13538	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	354	-4.73	0.65	12	0.18	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	502	178.88	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
39	20240527	110601	57	100.00	KOSDAQ			N	N	N	N		N	1385	0	3	0.00	56457474	40738	102.44	1385	1404	1380	1800	970	1385	1385.87	0.39	0	12787	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	350	-4.68	0.64	12	0.16	-296.00	2150.00	7960	20230613	-82.60	1262	20240226	9.75	2440	-43.24	20240228	1262	9.75	20240226	7960	-82.60	20230613	502	175.90	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
40	20240527	100559	57	100.00	KOSDAQ			N	N	N	N		N	1399	14	2	1.01	54301318	39182	98.53	1385	1404	1380	1800	970	1385	1385.87	0.39	0	11766	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	353	-4.73	0.65	12	0.16	-296.00	2150.00	7960	20230613	-82.42	1262	20240226	10.86	2440	-42.66	20240228	1262	10.86	20240226	7960	-82.42	20230613	502	178.69	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
41	20240527	090600	57	100.00	KOSDAQ			N	N	N	N		N	1404	19	2	1.37	7847214	5615	14.12	1385	1404	1385	1800	970	1385	1397.54	0.39	0	-3067	1427	1406	1383	1362	1339	1394	1350	253	415	1000	830	1	1	25258229	355	-4.74	0.65	12	0.02	-296.00	2150.00	7960	20230613	-82.36	1262	20240226	11.25	2440	-42.46	20240228	1262	11.25	20240226	7960	-82.36	20230613	502	179.68	20230530	0.46	N	060900	1000	252 억		98870	N	N	0	N	00	N
42	20240524	160532	57	100.00	KOSDAQ			N	N	N	N		N	1385	-2	5	-0.14	53664954	39167	174.74	1387	1404	1360	1803	971	1387	1370.13	0.37	0	4952	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	350	-4.68	0.64	12	0.16	-296.00	2150.00	7960	20230613	-82.60	1262	20240226	9.75	2440	-43.24	20240228	1262	9.75	20240226	7960	-82.60	20230613	502	175.90	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
43	20240524	150531	57	100.00	KOSDAQ			N	N	N	N		N	1378	-9	5	-0.65	51192797	37380	166.77	1387	1404	1360	1803	971	1387	1369.52	0.37	0	5305	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	348	-4.66	0.64	12	0.15	-296.00	2150.00	7960	20230613	-82.69	1262	20240226	9.19	2440	-43.52	20240228	1262	9.19	20240226	7960	-82.69	20230613	502	174.50	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
44	20240524	140534	57	100.00	KOSDAQ			N	N	N	N		N	1374	-13	5	-0.94	48767069	35621	158.92	1387	1404	1360	1803	971	1387	1369.05	0.37	0	5472	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	347	-4.64	0.64	12	0.14	-296.00	2150.00	7960	20230613	-82.74	1262	20240226	8.87	2440	-43.69	20240228	1262	8.87	20240226	7960	-82.74	20230613	502	173.71	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
45	20240524	130532	57	100.00	KOSDAQ			N	N	N	N		N	1365	-22	5	-1.59	46801272	34188	152.53	1387	1404	1360	1803	971	1387	1368.94	0.37	0	6111	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	345	-4.61	0.63	12	0.14	-296.00	2150.00	7960	20230613	-82.85	1262	20240226	8.16	2440	-44.06	20240228	1262	8.16	20240226	7960	-82.85	20230613	502	171.91	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
46	20240524	120532	57	100.00	KOSDAQ			N	N	N	N		N	1379	-8	5	-0.58	37043693	27067	120.76	1387	1404	1360	1803	971	1387	1368.59	0.37	0	4203	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	348	-4.66	0.64	12	0.11	-296.00	2150.00	7960	20230613	-82.68	1262	20240226	9.27	2440	-43.48	20240228	1262	9.27	20240226	7960	-82.68	20230613	502	174.70	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
47	20240524	110531	57	100.00	KOSDAQ			N	N	N	N		N	1367	-20	5	-1.44	32115902	23470	104.71	1387	1404	1360	1803	971	1387	1368.38	0.37	0	1570	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	345	-4.62	0.64	12	0.09	-296.00	2150.00	7960	20230613	-82.83	1262	20240226	8.32	2440	-43.98	20240228	1262	8.32	20240226	7960	-82.83	20230613	502	172.31	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
48	20240524	100535	57	100.00	KOSDAQ			N	N	N	N		N	1370	-17	5	-1.23	10610197	7754	34.59	1387	1404	1360	1803	971	1387	1368.35	0.37	0	2550	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	346	-4.63	0.64	12	0.03	-296.00	2150.00	7960	20230613	-82.79	1262	20240226	8.56	2440	-43.85	20240228	1262	8.56	20240226	7960	-82.79	20230613	502	172.91	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
49	20240524	090532	57	100.00	KOSDAQ			N	N	N	N		N	1388	1	2	0.07	399632	288	1.28	1387	1404	1387	1803	971	1387	1387.61	0.37	0	-179	1421	1404	1391	1374	1361	1397	1367	253	416	1000	830	1	1	25258229	351	-4.69	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.56	1262	20240226	9.98	2440	-43.11	20240228	1262	9.98	20240226	7960	-82.56	20230613	502	176.49	20230524	0.46	N	060900	1000	252 억		93918	N	N	0	N	00	N
50	20240523	160528	57	100.00	KOSDAQ			N	N	N	N		N	1387	-12	5	-0.86	31133847	22414	35.05	1403	1408	1378	1818	980	1399	1389.04	0.39	0	-4039	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	350	-4.69	0.65	12	0.09	-296.00	2150.00	7960	20230613	-82.58	1262	20240226	9.90	2440	-43.16	20240228	1262	9.90	20240226	7960	-82.58	20230613	502	176.29	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
51	20240523	150533	57	100.00	KOSDAQ			N	N	N	N		N	1387	-12	5	-0.86	28230091	20320	31.78	1403	1408	1378	1818	980	1399	1389.28	0.39	0	-4019	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	350	-4.69	0.65	12	0.08	-296.00	2150.00	7960	20230613	-82.58	1262	20240226	9.90	2440	-43.16	20240228	1262	9.90	20240226	7960	-82.58	20230613	502	176.29	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
52	20240523	140534	57	100.00	KOSDAQ			N	N	N	N		N	1385	-14	5	-1.00	23070976	16598	25.96	1403	1408	1378	1818	980	1399	1389.99	0.39	0	-3947	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	350	-4.68	0.64	12	0.07	-296.00	2150.00	7960	20230613	-82.60	1262	20240226	9.75	2440	-43.24	20240228	1262	9.75	20240226	7960	-82.60	20230613	502	175.90	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
53	20240523	130533	57	100.00	KOSDAQ			N	N	N	N		N	1386	-13	5	-0.93	21905876	15757	24.64	1403	1408	1378	1818	980	1399	1390.23	0.39	0	-3947	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	350	-4.68	0.64	12	0.06	-296.00	2150.00	7960	20230613	-82.59	1262	20240226	9.83	2440	-43.20	20240228	1262	9.83	20240226	7960	-82.59	20230613	502	176.10	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
54	20240523	120529	57	100.00	KOSDAQ			N	N	N	N		N	1386	-13	5	-0.93	18516132	13312	20.82	1403	1408	1378	1818	980	1399	1390.94	0.39	0	-4260	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	350	-4.68	0.64	12	0.05	-296.00	2150.00	7960	20230613	-82.59	1262	20240226	9.83	2440	-43.20	20240228	1262	9.83	20240226	7960	-82.59	20230613	502	176.10	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
55	20240523	110529	57	100.00	KOSDAQ			N	N	N	N		N	1399	0	3	0.00	14844120	10670	16.69	1403	1408	1378	1818	980	1399	1391.20	0.39	0	-4150	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	353	-4.73	0.65	12	0.04	-296.00	2150.00	7960	20230613	-82.42	1262	20240226	10.86	2440	-42.66	20240228	1262	10.86	20240226	7960	-82.42	20230613	502	178.69	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
56	20240523	100530	57	100.00	KOSDAQ			N	N	N	N		N	1395	-4	5	-0.29	13322955	9581	14.98	1403	1408	1378	1818	980	1399	1390.56	0.39	0	-4005	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	352	-4.71	0.65	12	0.04	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	502	177.89	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
57	20240523	090532	57	100.00	KOSDAQ			N	N	N	N		N	1397	-2	5	-0.14	694676	496	0.78	1403	1404	1397	1818	980	1399	1400.56	0.39	0	-35	1447	1423	1391	1367	1335	1435	1379	253	419	1000	830	1	1	25258229	353	-4.72	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.45	1262	20240226	10.70	2440	-42.75	20240228	1262	10.70	20240226	7960	-82.45	20230613	502	178.29	20230523	0.46	N	060900	1000	252 억		97941	N	N	0	N	00	N
58	20240522	160524	57	100.00	KOSDAQ			N	N	N	N		N	1399	26	2	1.89	88661998	63945	203.80	1373	1415	1359	1784	962	1373	1386.54	0.35	0	8833	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	353	-4.73	0.65	12	0.25	-296.00	2150.00	7960	20230613	-82.42	1262	20240226	10.86	2440	-42.66	20240228	1262	10.86	20240226	7960	-82.42	20230613	502	178.69	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
59	20240522	150529	57	100.00	KOSDAQ			N	N	N	N		N	1395	22	2	1.60	78479097	56663	180.59	1373	1415	1359	1784	962	1373	1385.01	0.35	0	8677	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	352	-4.71	0.65	12	0.22	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	502	177.89	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
60	20240522	140530	57	100.00	KOSDAQ			N	N	N	N		N	1398	25	2	1.82	64900886	46939	149.60	1373	1415	1359	1784	962	1373	1382.66	0.35	0	9049	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	353	-4.72	0.65	12	0.19	-296.00	2150.00	7960	20230613	-82.44	1262	20240226	10.78	2440	-42.70	20240228	1262	10.78	20240226	7960	-82.44	20230613	502	178.49	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
61	20240522	130527	57	100.00	KOSDAQ			N	N	N	N		N	1386	13	2	0.95	40087477	29213	93.11	1373	1415	1359	1784	962	1373	1372.25	0.35	0	9421	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	350	-4.68	0.64	12	0.12	-296.00	2150.00	7960	20230613	-82.59	1262	20240226	9.83	2440	-43.20	20240228	1262	9.83	20240226	7960	-82.59	20230613	502	176.10	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
62	20240522	120525	57	100.00	KOSDAQ			N	N	N	N		N	1385	12	2	0.87	34246178	24970	79.58	1373	1415	1359	1784	962	1373	1371.49	0.35	0	9588	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	350	-4.68	0.64	12	0.10	-296.00	2150.00	7960	20230613	-82.60	1262	20240226	9.75	2440	-43.24	20240228	1262	9.75	20240226	7960	-82.60	20230613	502	175.90	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
63	20240522	110531	57	100.00	KOSDAQ			N	N	N	N		N	1376	3	2	0.22	32050440	23379	74.51	1373	1415	1359	1784	962	1373	1370.91	0.35	0	9622	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	348	-4.65	0.64	12	0.09	-296.00	2150.00	7960	20230613	-82.71	1262	20240226	9.03	2440	-43.61	20240228	1262	9.03	20240226	7960	-82.71	20230613	502	174.10	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
64	20240522	100528	57	100.00	KOSDAQ			N	N	N	N		N	1373	0	3	0.00	17778093	13054	41.61	1373	1373	1359	1784	962	1373	1361.89	0.35	0	8554	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	347	-4.64	0.64	12	0.05	-296.00	2150.00	7960	20230613	-82.75	1262	20240226	8.80	2440	-43.73	20240228	1262	8.80	20240226	7960	-82.75	20230613	502	173.51	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
65	20240522	090528	57	100.00	KOSDAQ			N	N	N	N		N	1360	-13	5	-0.95	2066586	1515	4.83	1373	1373	1360	1784	962	1373	1364.08	0.35	0	-133	1419	1395	1375	1351	1331	1386	1342	253	411	1000	820	1	1	25258229	344	-4.59	0.63	12	0.01	-296.00	2150.00	7960	20230613	-82.91	1262	20240226	7.77	2440	-44.26	20240228	1262	7.77	20240226	7960	-82.91	20230613	502	170.92	20230522	0.46	N	060900	1000	252 억		89032	N	N	0	N	00	N
66	20240521	160523	57	100.00	KOSDAQ			N	N	N	N		N	1373	-26	5	-1.86	43103272	31371	66.49	1399	1399	1355	1818	980	1399	1373.98	0.39	0	-9028	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	347	-4.64	0.64	12	0.12	-296.00	2150.00	7960	20230613	-82.75	1262	20240226	8.80	2440	-43.73	20240228	1262	8.80	20240226	7960	-82.75	20230613	502	173.51	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
67	20240521	150529	57	100.00	KOSDAQ			N	N	N	N		N	1366	-33	5	-2.36	41359599	30101	63.80	1399	1399	1355	1818	980	1399	1374.03	0.39	0	-9018	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	345	-4.61	0.64	12	0.12	-296.00	2150.00	7960	20230613	-82.84	1262	20240226	8.24	2440	-44.02	20240228	1262	8.24	20240226	7960	-82.84	20230613	502	172.11	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
68	20240521	140526	57	100.00	KOSDAQ			N	N	N	N		N	1370	-29	5	-2.07	39960846	29077	61.63	1399	1399	1355	1818	980	1399	1374.31	0.39	0	-9018	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	346	-4.63	0.64	12	0.12	-296.00	2150.00	7960	20230613	-82.79	1262	20240226	8.56	2440	-43.85	20240228	1262	8.56	20240226	7960	-82.79	20230613	502	172.91	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
69	20240521	130527	57	100.00	KOSDAQ			N	N	N	N		N	1375	-24	5	-1.72	37445437	27238	57.73	1399	1399	1355	1818	980	1399	1374.75	0.39	0	-10156	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	347	-4.65	0.64	12	0.11	-296.00	2150.00	7960	20230613	-82.73	1262	20240226	8.95	2440	-43.65	20240228	1262	8.95	20240226	7960	-82.73	20230613	502	173.90	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
70	20240521	120528	57	100.00	KOSDAQ			N	N	N	N		N	1375	-24	5	-1.72	31561777	22928	48.60	1399	1399	1355	1818	980	1399	1376.56	0.39	0	-10924	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	347	-4.65	0.64	12	0.09	-296.00	2150.00	7960	20230613	-82.73	1262	20240226	8.95	2440	-43.65	20240228	1262	8.95	20240226	7960	-82.73	20230613	502	173.90	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
71	20240521	110528	57	100.00	KOSDAQ			N	N	N	N		N	1375	-24	5	-1.72	20083800	14549	30.84	1399	1399	1375	1818	980	1399	1380.42	0.39	0	-7390	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	347	-4.65	0.64	12	0.06	-296.00	2150.00	7960	20230613	-82.73	1262	20240226	8.95	2440	-43.65	20240228	1262	8.95	20240226	7960	-82.73	20230613	502	173.90	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
72	20240521	100526	57	100.00	KOSDAQ			N	N	N	N		N	1381	-18	5	-1.29	15679507	11351	24.06	1399	1399	1376	1818	980	1399	1381.33	0.39	0	-4939	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	349	-4.67	0.64	12	0.04	-296.00	2150.00	7960	20230613	-82.65	1262	20240226	9.43	2440	-43.40	20240228	1262	9.43	20240226	7960	-82.65	20230613	502	175.10	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
73	20240521	090524	57	100.00	KOSDAQ			N	N	N	N		N	1399	0	3	0.00	1038041	742	1.57	1399	1399	1398	1818	980	1399	1398.98	0.39	0	-17	1444	1421	1399	1376	1354	1433	1388	253	419	1000	830	1	1	25258229	353	-4.73	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.42	1262	20240226	10.86	2440	-42.66	20240228	1262	10.86	20240226	7960	-82.42	20230613	502	178.69	20230522	0.46	N	060900	1000	252 억		98060	N	N	0	N	00	N
74	20240517	160527	57	100.00	KOSDAQ			N	N	N	N		N	1391	-4	5	-0.29	47429892	33847	121.28	1395	1428	1391	1813	977	1395	1401.32	0.41	0	-4756	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	351	-4.70	0.65	12	0.13	-296.00	2150.00	7960	20230613	-82.53	1262	20240226	10.22	2440	-42.99	20240228	1262	10.22	20240226	7960	-82.53	20230613	502	177.09	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
75	20240517	150529	57	100.00	KOSDAQ			N	N	N	N		N	1394	-1	5	-0.07	37507950	26720	95.74	1395	1428	1391	1813	977	1395	1403.74	0.41	0	-4710	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	352	-4.71	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.49	1262	20240226	10.46	2440	-42.87	20240228	1262	10.46	20240226	7960	-82.49	20230613	502	177.69	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
76	20240517	140523	57	100.00	KOSDAQ			N	N	N	N		N	1396	1	2	0.07	35568729	25329	90.76	1395	1428	1391	1813	977	1395	1404.27	0.41	0	-4510	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	353	-4.72	0.65	12	0.10	-296.00	2150.00	7960	20230613	-82.46	1262	20240226	10.62	2440	-42.79	20240228	1262	10.62	20240226	7960	-82.46	20230613	502	178.09	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
77	20240517	130520	57	100.00	KOSDAQ			N	N	N	N		N	1400	5	2	0.36	31146276	22158	79.40	1395	1428	1391	1813	977	1395	1405.64	0.41	0	-4502	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	354	-4.73	0.65	12	0.09	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	502	178.88	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
78	20240517	120521	57	100.00	KOSDAQ			N	N	N	N		N	1400	5	2	0.36	27558391	19590	70.19	1395	1428	1391	1813	977	1395	1406.76	0.41	0	-2876	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	354	-4.73	0.65	12	0.08	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	502	178.88	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
79	20240517	110522	57	100.00	KOSDAQ			N	N	N	N		N	1415	20	2	1.43	23082578	16388	58.72	1395	1428	1391	1813	977	1395	1408.50	0.41	0	296	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	357	-4.78	0.66	12	0.06	-296.00	2150.00	7960	20230613	-82.22	1262	20240226	12.12	2440	-42.01	20240228	1262	12.12	20240226	7960	-82.22	20230613	502	181.87	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
80	20240517	100517	57	100.00	KOSDAQ			N	N	N	N		N	1401	6	2	0.43	20627754	14638	52.45	1395	1428	1391	1813	977	1395	1409.19	0.41	0	334	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	354	-4.73	0.65	12	0.06	-296.00	2150.00	7960	20230613	-82.40	1262	20240226	11.01	2440	-42.58	20240228	1262	11.01	20240226	7960	-82.40	20230613	502	179.08	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
81	20240517	090521	57	100.00	KOSDAQ			N	N	N	N		N	1395	0	3	0.00	1387052	994	3.56	1395	1397	1395	1813	977	1395	1395.42	0.41	0	-25	1421	1407	1397	1383	1373	1403	1379	253	418	1000	830	1	1	25258229	352	-4.71	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	502	177.89	20230517	0.46	N	060900	1000	252 억		103558	N	N	0	N	00	N
82	20240516	160518	57	100.00	KOSDAQ			N	N	N	N		N	1395	-16	5	-1.13	38946483	27896	67.49	1411	1411	1387	1834	988	1411	1396.13	0.41	0	1000	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	352	-4.71	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.47	1262	20240226	10.54	2440	-42.83	20240228	1262	10.54	20240226	7960	-82.47	20230613	502	177.89	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
83	20240516	150517	57	100.00	KOSDAQ			N	N	N	N		N	1400	-11	5	-0.78	33280292	23843	57.68	1411	1411	1387	1834	988	1411	1395.81	0.41	0	1004	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	354	-4.73	0.65	12	0.09	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	502	178.88	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
84	20240516	140521	57	100.00	KOSDAQ			N	N	N	N		N	1398	-13	5	-0.92	29468453	21120	51.10	1411	1411	1387	1834	988	1411	1395.29	0.41	0	1041	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	353	-4.72	0.65	12	0.08	-296.00	2150.00	7960	20230613	-82.44	1262	20240226	10.78	2440	-42.70	20240228	1262	10.78	20240226	7960	-82.44	20230613	502	178.49	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
85	20240516	130519	57	100.00	KOSDAQ			N	N	N	N		N	1398	-13	5	-0.92	27192732	19493	47.16	1411	1411	1387	1834	988	1411	1395.00	0.41	0	1058	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	353	-4.72	0.65	12	0.08	-296.00	2150.00	7960	20230613	-82.44	1262	20240226	10.78	2440	-42.70	20240228	1262	10.78	20240226	7960	-82.44	20230613	502	178.49	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
86	20240516	120516	57	100.00	KOSDAQ			N	N	N	N		N	1402	-9	5	-0.64	24172523	17341	41.95	1411	1411	1387	1834	988	1411	1393.95	0.41	0	1212	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	354	-4.74	0.65	12	0.07	-296.00	2150.00	7960	20230613	-82.39	1262	20240226	11.09	2440	-42.54	20240228	1262	11.09	20240226	7960	-82.39	20230613	502	179.28	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
87	20240516	110515	57	100.00	KOSDAQ			N	N	N	N		N	1397	-14	5	-0.99	22642520	16246	39.30	1411	1411	1387	1834	988	1411	1393.73	0.41	0	1085	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	353	-4.72	0.65	12	0.06	-296.00	2150.00	7960	20230613	-82.45	1262	20240226	10.70	2440	-42.75	20240228	1262	10.70	20240226	7960	-82.45	20230613	502	178.29	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
88	20240516	100516	57	100.00	KOSDAQ			N	N	N	N		N	1391	-20	5	-1.42	20822955	14948	36.16	1411	1411	1387	1834	988	1411	1393.03	0.41	0	2017	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	351	-4.70	0.65	12	0.06	-296.00	2150.00	7960	20230613	-82.53	1262	20240226	10.22	2440	-42.99	20240228	1262	10.22	20240226	7960	-82.53	20230613	502	177.09	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
89	20240516	090517	57	100.00	KOSDAQ			N	N	N	N		N	1391	-20	5	-1.42	11304688	8105	19.61	1411	1411	1387	1834	988	1411	1394.78	0.41	0	-691	1442	1426	1395	1379	1348	1434	1387	253	423	1000	840	1	1	25258229	351	-4.70	0.65	12	0.03	-296.00	2150.00	7960	20230613	-82.53	1262	20240226	10.22	2440	-42.99	20240228	1262	10.22	20240226	7960	-82.53	20230613	502	177.09	20230516	0.44	N	060900	1000	252 억		102558	N	N	0	N	00	N
90	20240514	160522	57	100.00	KOSDAQ			N	N	N	N		N	1411	40	2	2.92	57177207	41140	92.51	1375	1411	1364	1782	960	1371	1389.82	0.40	0	1676	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	356	-4.77	0.66	12	0.16	-296.00	2150.00	7960	20230613	-82.27	1262	20240226	11.81	2440	-42.17	20240228	1262	11.81	20240226	7960	-82.27	20230613	502	181.08	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
91	20240514	150525	57	100.00	KOSDAQ			N	N	N	N		N	1378	7	2	0.51	50178592	36124	81.23	1375	1411	1364	1782	960	1371	1389.07	0.40	0	1802	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	348	-4.66	0.64	12	0.14	-296.00	2150.00	7960	20230613	-82.69	1262	20240226	9.19	2440	-43.52	20240228	1262	9.19	20240226	7960	-82.69	20230613	502	174.50	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
92	20240514	140522	57	100.00	KOSDAQ			N	N	N	N		N	1396	25	2	1.82	38349401	27547	61.94	1375	1411	1364	1782	960	1371	1392.14	0.40	0	-788	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	353	-4.72	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.46	1262	20240226	10.62	2440	-42.79	20240228	1262	10.62	20240226	7960	-82.46	20230613	502	178.09	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
93	20240514	130524	57	100.00	KOSDAQ			N	N	N	N		N	1396	25	2	1.82	38038103	27324	61.44	1375	1411	1364	1782	960	1371	1392.11	0.40	0	-752	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	353	-4.72	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.46	1262	20240226	10.62	2440	-42.79	20240228	1262	10.62	20240226	7960	-82.46	20230613	502	178.09	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
94	20240514	120522	57	100.00	KOSDAQ			N	N	N	N		N	1388	17	2	1.24	37406869	26869	60.42	1375	1411	1364	1782	960	1371	1392.19	0.40	0	-870	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	351	-4.69	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.56	1262	20240226	9.98	2440	-43.11	20240228	1262	9.98	20240226	7960	-82.56	20230613	502	176.49	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
95	20240514	110522	57	100.00	KOSDAQ			N	N	N	N		N	1399	28	2	2.04	36607292	26294	59.12	1375	1411	1364	1782	960	1371	1392.23	0.40	0	-849	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	353	-4.73	0.65	12	0.10	-296.00	2150.00	7960	20230613	-82.42	1262	20240226	10.86	2440	-42.66	20240228	1262	10.86	20240226	7960	-82.42	20230613	502	178.69	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
96	20240514	100521	57	100.00	KOSDAQ			N	N	N	N		N	1411	40	2	2.92	32662814	23469	52.77	1375	1411	1364	1782	960	1371	1391.74	0.40	0	-822	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	356	-4.77	0.66	12	0.09	-296.00	2150.00	7960	20230613	-82.27	1262	20240226	11.81	2440	-42.17	20240228	1262	11.81	20240226	7960	-82.27	20230613	502	181.08	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
97	20240514	090521	57	100.00	KOSDAQ			N	N	N	N		N	1398	27	2	1.97	870148	631	1.42	1375	1400	1375	1782	960	1371	1379.00	0.40	0	394	1440	1405	1388	1353	1336	1397	1345	253	411	1000	820	1	1	25258229	353	-4.72	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.44	1262	20240226	10.78	2440	-42.70	20240228	1262	10.78	20240226	7960	-82.44	20230613	502	178.49	20230515	0.48	N	060900	1000	252 억		100882	N	N	0	N	00	N
98	20240513	160521	57	100.00	KOSDAQ			N	N	N	N		N	1371	-8	5	-0.58	61487477	44472	45.76	1390	1423	1371	1792	966	1379	1382.70	0.41	0	-2748	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	346	-4.63	0.64	12	0.18	-296.00	2150.00	7960	20230613	-82.78	1262	20240226	8.64	2440	-43.81	20240228	1262	8.64	20240226	7960	-82.78	20230613	502	173.11	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
99	20240513	150523	57	100.00	KOSDAQ			N	N	N	N		N	1387	8	2	0.58	49178864	35515	36.54	1390	1423	1373	1792	966	1379	1384.74	0.41	0	-3405	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	350	-4.69	0.65	12	0.14	-296.00	2150.00	7960	20230613	-82.58	1262	20240226	9.90	2440	-43.16	20240228	1262	9.90	20240226	7960	-82.58	20230613	502	176.29	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
100	20240513	140522	57	100.00	KOSDAQ			N	N	N	N		N	1381	2	2	0.15	42367663	30587	31.47	1390	1423	1373	1792	966	1379	1385.15	0.41	0	-3223	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	349	-4.67	0.64	12	0.12	-296.00	2150.00	7960	20230613	-82.65	1262	20240226	9.43	2440	-43.40	20240228	1262	9.43	20240226	7960	-82.65	20230613	502	175.10	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
101	20240513	130520	57	100.00	KOSDAQ			N	N	N	N		N	1379	0	3	0.00	38968110	28121	28.93	1390	1423	1373	1792	966	1379	1385.73	0.41	0	-3229	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	348	-4.66	0.64	12	0.11	-296.00	2150.00	7960	20230613	-82.68	1262	20240226	9.27	2440	-43.48	20240228	1262	9.27	20240226	7960	-82.68	20230613	502	174.70	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
102	20240513	120522	57	100.00	KOSDAQ			N	N	N	N		N	1381	2	2	0.15	23494615	16901	17.39	1390	1423	1373	1792	966	1379	1390.13	0.41	0	-2928	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	349	-4.67	0.64	12	0.07	-296.00	2150.00	7960	20230613	-82.65	1262	20240226	9.43	2440	-43.40	20240228	1262	9.43	20240226	7960	-82.65	20230613	502	175.10	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
103	20240513	110520	57	100.00	KOSDAQ			N	N	N	N		N	1388	9	2	0.65	22348965	16074	16.54	1390	1423	1373	1792	966	1379	1390.38	0.41	0	-2928	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	351	-4.69	0.65	12	0.06	-296.00	2150.00	7960	20230613	-82.56	1262	20240226	9.98	2440	-43.11	20240228	1262	9.98	20240226	7960	-82.56	20230613	502	176.49	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
104	20240513	100521	57	100.00	KOSDAQ			N	N	N	N		N	1409	30	2	2.18	13555741	9769	10.05	1390	1423	1373	1792	966	1379	1387.63	0.41	0	-970	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	356	-4.76	0.66	12	0.04	-296.00	2150.00	7960	20230613	-82.30	1262	20240226	11.65	2440	-42.25	20240228	1262	11.65	20240226	7960	-82.30	20230613	502	180.68	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
105	20240513	090522	57	100.00	KOSDAQ			N	N	N	N		N	1379	0	3	0.00	2163509	1565	1.61	1390	1390	1379	1792	966	1379	1382.43	0.41	0	-193	1433	1405	1392	1364	1351	1399	1358	253	413	1000	820	1	1	25258229	348	-4.66	0.64	12	0.01	-296.00	2150.00	7960	20230613	-82.68	1262	20240226	9.27	2440	-43.48	20240228	1262	9.27	20240226	7960	-82.68	20230613	502	174.70	20230515	0.44	N	060900	1000	252 억		103630	N	N	0	N	00	N
106	20240510	160507	57	100.00	KOSDAQ			N	N	N	N		N	1379	-38	5	-2.68	135698379	97181	143.71	1417	1420	1379	1842	992	1417	1396.45	0.42	0	-2267	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	348	-4.66	0.64	12	0.38	-296.00	2150.00	7960	20230613	-82.68	1262	20240226	9.27	2440	-43.48	20240228	1262	9.27	20240226	7960	-82.68	20230613	475	190.32	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
107	20240510	150511	57	100.00	KOSDAQ			N	N	N	N		N	1393	-24	5	-1.69	121818206	87145	128.87	1417	1420	1381	1842	992	1417	1397.88	0.42	0	-1916	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	352	-4.71	0.65	12	0.35	-296.00	2150.00	7960	20230613	-82.50	1262	20240226	10.38	2440	-42.91	20240228	1262	10.38	20240226	7960	-82.50	20230613	475	193.26	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
108	20240510	140512	57	100.00	KOSDAQ			N	N	N	N		N	1391	-26	5	-1.83	84984822	60697	89.76	1417	1420	1382	1842	992	1417	1400.15	0.42	0	-1994	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	351	-4.70	0.65	12	0.24	-296.00	2150.00	7960	20230613	-82.53	1262	20240226	10.22	2440	-42.99	20240228	1262	10.22	20240226	7960	-82.53	20230613	475	192.84	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
109	20240510	130506	57	100.00	KOSDAQ			N	N	N	N		N	1400	-17	5	-1.20	58259486	41487	61.35	1417	1420	1393	1842	992	1417	1404.28	0.42	0	881	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	354	-4.73	0.65	12	0.16	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	475	194.74	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
110	20240510	120506	57	100.00	KOSDAQ			N	N	N	N		N	1398	-19	5	-1.34	57242701	40760	60.27	1417	1420	1393	1842	992	1417	1404.38	0.42	0	1070	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	353	-4.72	0.65	12	0.16	-296.00	2150.00	7960	20230613	-82.44	1262	20240226	10.78	2440	-42.70	20240228	1262	10.78	20240226	7960	-82.44	20230613	475	194.32	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
111	20240510	110507	57	100.00	KOSDAQ			N	N	N	N		N	1400	-17	5	-1.20	43103523	30630	45.29	1417	1420	1400	1842	992	1417	1407.23	0.42	0	1036	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	354	-4.73	0.65	12	0.12	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	475	194.74	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
112	20240510	100508	57	100.00	KOSDAQ			N	N	N	N		N	1408	-9	5	-0.64	12484956	8844	13.08	1417	1420	1403	1842	992	1417	1411.69	0.42	0	1286	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	356	-4.76	0.65	12	0.04	-296.00	2150.00	7960	20230613	-82.31	1262	20240226	11.57	2440	-42.30	20240228	1262	11.57	20240226	7960	-82.31	20230613	475	196.42	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
113	20240510	090508	57	100.00	KOSDAQ			N	N	N	N		N	1404	-13	5	-0.92	2299348	1630	2.41	1417	1417	1403	1842	992	1417	1410.64	0.42	0	-8	1473	1445	1424	1396	1375	1434	1385	253	425	1000	850	1	1	25258229	355	-4.74	0.65	12	0.01	-296.00	2150.00	7960	20230613	-82.36	1262	20240226	11.25	2440	-42.46	20240228	1262	11.25	20240226	7960	-82.36	20230613	475	195.58	20230510	0.44	N	060900	1000	252 억		105897	N	N	0	N	00	N
114	20240509	160517	57	100.00	KOSDAQ			N	N	N	N		N	1417	-6	5	-0.42	95418199	67625	59.80	1452	1452	1403	1849	997	1423	1410.94	0.46	0	-10261	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	358	-4.79	0.66	12	0.27	-296.00	2150.00	7960	20230613	-82.20	1262	20240226	12.28	2440	-41.93	20240228	1262	12.28	20240226	7960	-82.20	20230613	473	199.58	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
115	20240509	150519	57	100.00	KOSDAQ			N	N	N	N		N	1405	-18	5	-1.26	88141758	62465	55.23	1452	1452	1403	1849	997	1423	1411.05	0.46	0	-9962	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	355	-4.75	0.65	12	0.25	-296.00	2150.00	7960	20230613	-82.35	1262	20240226	11.33	2440	-42.42	20240228	1262	11.33	20240226	7960	-82.35	20230613	473	197.04	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
116	20240509	140508	57	100.00	KOSDAQ			N	N	N	N		N	1410	-13	5	-0.91	79168838	56081	49.59	1452	1452	1403	1849	997	1423	1411.68	0.46	0	-10225	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	356	-4.76	0.66	12	0.22	-296.00	2150.00	7960	20230613	-82.29	1262	20240226	11.73	2440	-42.21	20240228	1262	11.73	20240226	7960	-82.29	20230613	473	198.10	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
117	20240509	130509	57	100.00	KOSDAQ			N	N	N	N		N	1406	-17	5	-1.19	65163350	46152	40.81	1452	1452	1403	1849	997	1423	1411.92	0.46	0	-9863	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	355	-4.75	0.65	12	0.18	-296.00	2150.00	7960	20230613	-82.34	1262	20240226	11.41	2440	-42.38	20240228	1262	11.41	20240226	7960	-82.34	20230613	473	197.25	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
118	20240509	120511	57	100.00	KOSDAQ			N	N	N	N		N	1414	-9	5	-0.63	56417523	39958	35.33	1452	1452	1403	1849	997	1423	1411.92	0.46	0	-9742	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	357	-4.78	0.66	12	0.16	-296.00	2150.00	7960	20230613	-82.24	1262	20240226	12.04	2440	-42.05	20240228	1262	12.04	20240226	7960	-82.24	20230613	473	198.94	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
119	20240509	110500	57	100.00	KOSDAQ			N	N	N	N		N	1407	-16	5	-1.12	37630147	26607	23.53	1452	1452	1403	1849	997	1423	1414.29	0.46	0	-10284	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	355	-4.75	0.65	12	0.11	-296.00	2150.00	7960	20230613	-82.32	1262	20240226	11.49	2440	-42.34	20240228	1262	11.49	20240226	7960	-82.32	20230613	473	197.46	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
120	20240509	100502	57	100.00	KOSDAQ			N	N	N	N		N	1417	-6	5	-0.42	23177892	16347	14.45	1452	1452	1410	1849	997	1423	1417.86	0.46	0	-4793	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	358	-4.79	0.66	12	0.06	-296.00	2150.00	7960	20230613	-82.20	1262	20240226	12.28	2440	-41.93	20240228	1262	12.28	20240226	7960	-82.20	20230613	473	199.58	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
121	20240509	090500	57	100.00	KOSDAQ			N	N	N	N		N	1431	8	2	0.56	2816172	1954	1.73	1452	1452	1421	1849	997	1423	1441.42	0.46	0	-701	1515	1468	1430	1383	1345	1450	1365	253	426	1000	850	1	1	25258229	361	-4.83	0.67	12	0.01	-296.00	2150.00	7960	20230613	-82.02	1262	20240226	13.39	2440	-41.35	20240228	1262	13.39	20240226	7960	-82.02	20230613	473	202.54	20230509	0.46	N	060900	1000	252 억		115606	N	N	0	N	00	N
122	20240508	160458	57	100.00	KOSDAQ			N	N	N	N		N	1423	-23	5	-1.59	162005465	112892	49.61	1446	1477	1392	1879	1013	1446	1435.05	0.57	0	-30094	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	359	-4.81	0.66	12	0.45	-296.00	2150.00	7960	20230613	-82.12	1262	20240226	12.76	2440	-41.68	20240228	1262	12.76	20240226	7960	-82.12	20230613	473	200.85	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
123	20240508	150503	57	100.00	KOSDAQ			N	N	N	N		N	1422	-24	5	-1.66	136441982	94840	41.68	1446	1477	1392	1879	1013	1446	1438.65	0.57	0	-22144	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	359	-4.80	0.66	12	0.38	-296.00	2150.00	7960	20230613	-82.14	1262	20240226	12.68	2440	-41.72	20240228	1262	12.68	20240226	7960	-82.14	20230613	473	200.63	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
124	20240508	140456	57	100.00	KOSDAQ			N	N	N	N		N	1429	-17	5	-1.18	123842531	85986	37.78	1446	1477	1392	1879	1013	1446	1440.26	0.57	0	-21630	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	361	-4.83	0.66	12	0.34	-296.00	2150.00	7960	20230613	-82.05	1262	20240226	13.23	2440	-41.43	20240228	1262	13.23	20240226	7960	-82.05	20230613	473	202.11	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
125	20240508	130455	57	100.00	KOSDAQ			N	N	N	N		N	1417	-29	5	-2.01	119852302	83175	36.55	1446	1477	1392	1879	1013	1446	1440.97	0.57	0	-21533	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	358	-4.79	0.66	12	0.33	-296.00	2150.00	7960	20230613	-82.20	1262	20240226	12.28	2440	-41.93	20240228	1262	12.28	20240226	7960	-82.20	20230613	473	199.58	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
126	20240508	120458	57	100.00	KOSDAQ			N	N	N	N		N	1447	1	2	0.07	107863553	74758	32.85	1446	1477	1392	1879	1013	1446	1442.84	0.57	0	-22051	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	365	-4.89	0.67	12	0.30	-296.00	2150.00	7960	20230613	-81.82	1262	20240226	14.66	2440	-40.70	20240228	1262	14.66	20240226	7960	-81.82	20230613	473	205.92	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
127	20240508	110532	57	100.00	KOSDAQ			N	N	N	N		N	1458	12	2	0.83	98164739	68063	29.91	1446	1477	1392	1879	1013	1446	1442.26	0.57	0	-16628	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	368	-4.93	0.68	12	0.27	-296.00	2150.00	7960	20230613	-81.68	1262	20240226	15.53	2440	-40.25	20240228	1262	15.53	20240226	7960	-81.68	20230613	473	208.25	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
128	20240508	100504	57	100.00	KOSDAQ			N	N	N	N		N	1410	-36	5	-2.49	70442540	48863	21.47	1446	1477	1392	1879	1013	1446	1441.63	0.57	0	-11617	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	356	-4.76	0.66	12	0.19	-296.00	2150.00	7960	20230613	-82.29	1262	20240226	11.73	2440	-42.21	20240228	1262	11.73	20240226	7960	-82.29	20230613	473	198.10	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
129	20240508	090502	57	100.00	KOSDAQ			N	N	N	N		N	1451	5	2	0.35	15251885	10497	4.61	1446	1472	1446	1879	1013	1446	1452.98	0.57	0	-960	1529	1487	1418	1376	1307	1508	1397	253	433	1000	860	1	1	25258229	366	-4.90	0.67	12	0.04	-296.00	2150.00	7960	20230613	-81.77	1262	20240226	14.98	2440	-40.53	20240228	1262	14.98	20240226	7960	-81.77	20230613	473	206.77	20230509	0.46	N	060900	1000	252 억		142912	N	N	0	N	00	N
130	20240503	160511	57	100.00	KOSDAQ			N	N	N	N		N	1348	1	2	0.07	38412391	28724	37.20	1347	1349	1332	1751	943	1347	1337.29	0.47	0	-4856	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	340	-4.55	0.63	12	0.11	-296.00	2150.00	7960	20230613	-83.07	1262	20240226	6.81	2440	-44.75	20240228	1262	6.81	20240226	7960	-83.07	20230613	465	189.89	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
131	20240503	150511	57	100.00	KOSDAQ			N	N	N	N		N	1337	-10	5	-0.74	34163415	25563	33.11	1347	1349	1332	1751	943	1347	1336.44	0.47	0	-4655	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	338	-4.52	0.62	12	0.10	-296.00	2150.00	7960	20230613	-83.20	1262	20240226	5.94	2440	-45.20	20240228	1262	5.94	20240226	7960	-83.20	20230613	465	187.53	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
132	20240503	140511	57	100.00	KOSDAQ			N	N	N	N		N	1333	-14	5	-1.04	27901082	20875	27.03	1347	1349	1332	1751	943	1347	1336.58	0.47	0	-4086	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	337	-4.50	0.62	12	0.08	-296.00	2150.00	7960	20230613	-83.25	1262	20240226	5.63	2440	-45.37	20240228	1262	5.63	20240226	7960	-83.25	20230613	465	186.67	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
133	20240503	130511	57	100.00	KOSDAQ			N	N	N	N		N	1334	-13	5	-0.97	20004109	14953	19.37	1347	1349	1332	1751	943	1347	1337.80	0.47	0	-3927	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	337	-4.51	0.62	12	0.06	-296.00	2150.00	7960	20230613	-83.24	1262	20240226	5.71	2440	-45.33	20240228	1262	5.71	20240226	7960	-83.24	20230613	465	186.88	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
134	20240503	120510	57	100.00	KOSDAQ			N	N	N	N		N	1343	-4	5	-0.30	11165564	8323	10.78	1347	1349	1334	1751	943	1347	1341.53	0.47	0	-2391	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	339	-4.54	0.62	12	0.03	-296.00	2150.00	7960	20230613	-83.13	1262	20240226	6.42	2440	-44.96	20240228	1262	6.42	20240226	7960	-83.13	20230613	465	188.82	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
135	20240503	110509	57	100.00	KOSDAQ			N	N	N	N		N	1342	-5	5	-0.37	6608057	4913	6.36	1347	1349	1337	1751	943	1347	1345.01	0.47	0	-2322	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	339	-4.53	0.62	12	0.02	-296.00	2150.00	7960	20230613	-83.14	1262	20240226	6.34	2440	-45.00	20240228	1262	6.34	20240226	7960	-83.14	20230613	465	188.60	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
136	20240503	100507	57	100.00	KOSDAQ			N	N	N	N		N	1337	-10	5	-0.74	4951609	3679	4.76	1347	1349	1337	1751	943	1347	1345.91	0.47	0	-2005	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	338	-4.52	0.62	12	0.01	-296.00	2150.00	7960	20230613	-83.20	1262	20240226	5.94	2440	-45.20	20240228	1262	5.94	20240226	7960	-83.20	20230613	465	187.53	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
137	20240503	090506	57	100.00	KOSDAQ			N	N	N	N		N	1349	2	2	0.15	233039	173	0.22	1347	1349	1347	1751	943	1347	1347.05	0.47	0	-21	1396	1371	1344	1319	1292	1384	1332	253	404	1000	800	1	1	25258229	341	-4.56	0.63	12	0.00	-296.00	2150.00	7960	20230613	-83.05	1262	20240226	6.89	2440	-44.71	20240228	1262	6.89	20240226	7960	-83.05	20230613	465	190.11	20230503	0.47	N	060900	1000	252 억		119125	N	N	0	N	00	N
138	20240502	160504	57	100.00	KOSDAQ			N	N	N	N		N	1347	21	2	1.58	103795238	77164	112.77	1325	1369	1317	1723	929	1326	1345.11	0.45	0	5418	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	340	-4.55	0.63	12	0.31	-296.00	2150.00	7960	20230613	-83.08	1262	20240226	6.74	2440	-44.80	20240228	1262	6.74	20240226	7960	-83.08	20230613	440	206.14	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
139	20240502	150507	57	100.00	KOSDAQ			N	N	N	N		N	1346	20	2	1.51	101751096	75646	110.55	1325	1369	1317	1723	929	1326	1345.10	0.45	0	5551	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	340	-4.55	0.63	12	0.30	-296.00	2150.00	7960	20230613	-83.09	1262	20240226	6.66	2440	-44.84	20240228	1262	6.66	20240226	7960	-83.09	20230613	440	205.91	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
140	20240502	140503	57	100.00	KOSDAQ			N	N	N	N		N	1344	18	2	1.36	91509298	68051	99.45	1325	1369	1317	1723	929	1326	1344.72	0.45	0	8252	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	339	-4.54	0.63	12	0.27	-296.00	2150.00	7960	20230613	-83.12	1262	20240226	6.50	2440	-44.92	20240228	1262	6.50	20240226	7960	-83.12	20230613	440	205.45	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
141	20240502	130503	57	100.00	KOSDAQ			N	N	N	N		N	1339	13	2	0.98	88090502	65509	95.74	1325	1369	1317	1723	929	1326	1344.71	0.45	0	8738	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	338	-4.52	0.62	12	0.26	-296.00	2150.00	7960	20230613	-83.18	1262	20240226	6.10	2440	-45.12	20240228	1262	6.10	20240226	7960	-83.18	20230613	440	204.32	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
142	20240502	120502	57	100.00	KOSDAQ			N	N	N	N		N	1358	32	2	2.41	62093110	46201	67.52	1325	1369	1317	1723	929	1326	1343.98	0.45	0	7588	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	343	-4.59	0.63	12	0.18	-296.00	2150.00	7960	20230613	-82.94	1262	20240226	7.61	2440	-44.34	20240228	1262	7.61	20240226	7960	-82.94	20230613	440	208.64	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
143	20240502	110501	57	100.00	KOSDAQ			N	N	N	N		N	1344	18	2	1.36	25656663	19258	28.15	1325	1348	1317	1723	929	1326	1332.26	0.45	0	-3788	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	339	-4.54	0.63	12	0.08	-296.00	2150.00	7960	20230613	-83.12	1262	20240226	6.50	2440	-44.92	20240228	1262	6.50	20240226	7960	-83.12	20230613	440	205.45	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
144	20240502	100500	57	100.00	KOSDAQ			N	N	N	N		N	1344	18	2	1.36	16613831	12515	18.29	1325	1348	1317	1723	929	1326	1327.51	0.45	0	-2126	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	339	-4.54	0.63	12	0.05	-296.00	2150.00	7960	20230613	-83.12	1262	20240226	6.50	2440	-44.92	20240228	1262	6.50	20240226	7960	-83.12	20230613	440	205.45	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N
145	20240502	090502	57	100.00	KOSDAQ			N	N	N	N		N	1319	-7	5	-0.53	362762	274	0.40	1325	1325	1319	1723	929	1326	1323.95	0.45	0	-118	1350	1337	1316	1303	1282	1344	1310	253	397	1000	790	1	1	25258229	333	-4.46	0.61	12	0.00	-296.00	2150.00	7960	20230613	-83.43	1262	20240226	4.52	2440	-45.94	20240228	1262	4.52	20240226	7960	-83.43	20230613	440	199.77	20230502	0.46	N	060900	1000	252 억		113797	N	N	0	N	00	N