KissMeData/309930/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	161155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	40	2	1.49	187048225	69441	111.86	2670	2730	2650	3490	1880	2685	2693.63	0.58	0	22115	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	580	23.49	1.89	12	0.33	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
3	20240531	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	10	2	0.37	168169565	62504	100.68	2670	2730	2650	3490	1880	2685	2690.54	0.58	0	22005	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	574	23.23	1.87	12	0.29	116.00	1441.00	6280	20230822	-57.09	2530	20240229	6.52	4695	-42.60	20240103	2530	6.52	20240229	6280	-57.09	20230822	2530	6.52	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
4	20240531	141155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	30	2	1.12	128177895	47621	76.71	2670	2730	2650	3490	1880	2685	2691.63	0.58	0	19080	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	578	23.41	1.88	12	0.22	116.00	1441.00	6280	20230822	-56.77	2530	20240229	7.31	4695	-42.17	20240103	2530	7.31	20240229	6280	-56.77	20230822	2530	7.31	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
5	20240531	131159	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	25	2	0.93	126620620	47048	75.79	2670	2730	2650	3490	1880	2685	2691.31	0.58	0	18700	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	577	23.36	1.88	12	0.22	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
6	20240531	121200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	35	2	1.30	118269930	43977	70.84	2670	2730	2650	3490	1880	2685	2689.36	0.58	0	18892	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	579	23.45	1.89	12	0.21	116.00	1441.00	6280	20230822	-56.69	2530	20240229	7.51	4695	-42.07	20240103	2530	7.51	20240229	6280	-56.69	20230822	2530	7.51	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
7	20240531	111157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	40	2	1.49	98308905	36652	59.04	2670	2730	2650	3490	1880	2685	2682.22	0.58	0	17110	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	580	23.49	1.89	12	0.17	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
8	20240531	101153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	0	3	0.00	62038720	23238	37.43	2670	2690	2650	3490	1880	2685	2669.71	0.58	0	7035	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	572	23.15	1.86	12	0.11	116.00	1441.00	6280	20230822	-57.25	2530	20240229	6.13	4695	-42.81	20240103	2530	6.13	20240229	6280	-57.25	20230822	2530	6.13	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
9	20240531	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-10	5	-0.37	49914625	18710	30.14	2670	2690	2650	3490	1880	2685	2667.80	0.58	0	5440	2728	2706	2678	2656	2628	2692	2642	21	805	100	1870	5	1	21290990	570	23.06	1.86	12	0.09	116.00	1441.00	6280	20230822	-57.40	2530	20240229	5.73	4695	-43.02	20240103	2530	5.73	20240229	6280	-57.40	20230822	2530	5.73	20240229	3.83	N	309930	100	21 억		124507	N	N	0	N	00	N
10	20240530	161153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-40	5	-1.47	165392660	61941	139.51	2700	2700	2650	3540	1910	2725	2670.16	0.62	0	-6878	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	572	23.15	1.86	12	0.29	116.00	1441.00	6280	20230822	-57.25	2530	20240229	6.13	4695	-42.81	20240103	2530	6.13	20240229	6280	-57.25	20230822	2530	6.13	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
11	20240530	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-60	5	-2.20	164956905	61778	139.15	2700	2700	2650	3540	1910	2725	2670.16	0.62	0	-6875	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	567	22.97	1.85	12	0.29	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
12	20240530	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-45	5	-1.65	105495775	39496	88.96	2700	2700	2650	3540	1910	2725	2671.05	0.62	0	-8247	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	571	23.10	1.86	12	0.19	116.00	1441.00	6280	20230822	-57.32	2530	20240229	5.93	4695	-42.92	20240103	2530	5.93	20240229	6280	-57.32	20230822	2530	5.93	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
13	20240530	131153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-60	5	-2.20	74995990	28065	63.21	2700	2700	2650	3540	1910	2725	2672.22	0.62	0	-10454	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	567	22.97	1.85	12	0.13	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
14	20240530	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-35	5	-1.28	55078510	20574	46.34	2700	2700	2655	3540	1910	2725	2677.09	0.62	0	-10319	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	573	23.19	1.87	12	0.10	116.00	1441.00	6280	20230822	-57.17	2530	20240229	6.32	4695	-42.71	20240103	2530	6.32	20240229	6280	-57.17	20230822	2530	6.32	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
15	20240530	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-70	5	-2.57	52114305	19466	43.84	2700	2700	2655	3540	1910	2725	2677.20	0.62	0	-9624	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	565	22.89	1.84	12	0.09	116.00	1441.00	6280	20230822	-57.72	2530	20240229	4.94	4695	-43.45	20240103	2530	4.94	20240229	6280	-57.72	20230822	2530	4.94	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
16	20240530	101155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-50	5	-1.83	25397355	9459	21.31	2700	2700	2675	3540	1910	2725	2684.99	0.62	0	-8727	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	570	23.06	1.86	12	0.04	116.00	1441.00	6280	20230822	-57.40	2530	20240229	5.73	4695	-43.02	20240103	2530	5.73	20240229	6280	-57.40	20230822	2530	5.73	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
17	20240530	091153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-30	5	-1.10	1205670	447	1.01	2700	2700	2685	3540	1910	2725	2697.25	0.62	0	-113	2765	2745	2710	2690	2655	2755	2700	21	815	100	1900	5	1	21290990	574	23.23	1.87	12	0.00	116.00	1441.00	6280	20230822	-57.09	2530	20240229	6.52	4695	-42.60	20240103	2530	6.52	20240229	6280	-57.09	20230822	2530	6.52	20240229	3.79	N	309930	100	21 억		131385	N	N	0	N	00	N
18	20240529	161141	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	35	2	1.30	118019540	43687	66.23	2710	2730	2675	3495	1885	2690	2701.45	0.61	0	1506	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	580	23.49	1.89	12	0.21	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
19	20240529	151143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-10	5	-0.37	108222300	40083	60.77	2710	2730	2675	3495	1885	2690	2699.96	0.61	0	2941	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	571	23.10	1.86	12	0.19	116.00	1441.00	6280	20230822	-57.32	2530	20240229	5.93	4695	-42.92	20240103	2530	5.93	20240229	6280	-57.32	20230822	2530	5.93	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
20	20240529	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	20	2	0.74	62878340	23261	35.27	2710	2725	2690	3495	1885	2690	2703.17	0.61	0	1825	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	577	23.36	1.88	12	0.11	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
21	20240529	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	20	2	0.74	47425660	17530	26.58	2710	2725	2690	3495	1885	2690	2705.40	0.61	0	210	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	577	23.36	1.88	12	0.08	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
22	20240529	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	5	2	0.19	43184510	15965	24.20	2710	2725	2690	3495	1885	2690	2704.95	0.61	0	-794	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	574	23.23	1.87	12	0.07	116.00	1441.00	6280	20230822	-57.09	2530	20240229	6.52	4695	-42.60	20240103	2530	6.52	20240229	6280	-57.09	20230822	2530	6.52	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
23	20240529	111144	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	30	2	1.12	31994745	11819	17.92	2710	2725	2690	3495	1885	2690	2707.06	0.61	0	-1724	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	579	23.45	1.89	12	0.06	116.00	1441.00	6280	20230822	-56.69	2530	20240229	7.51	4695	-42.07	20240103	2530	7.51	20240229	6280	-56.69	20230822	2530	7.51	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
24	20240529	101137	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	10	2	0.37	18705540	6929	10.51	2710	2720	2690	3495	1885	2690	2699.60	0.61	0	-1365	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	575	23.28	1.87	12	0.03	116.00	1441.00	6280	20230822	-57.01	2530	20240229	6.72	4695	-42.49	20240103	2530	6.72	20240229	6280	-57.01	20230822	2530	6.72	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
25	20240529	091139	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	10	2	0.37	6486010	2399	3.64	2710	2720	2700	3495	1885	2690	2703.63	0.61	0	-686	2796	2742	2696	2642	2596	2720	2620	21	805	100	1880	5	1	21290990	575	23.28	1.87	12	0.01	116.00	1441.00	6280	20230822	-57.01	2530	20240229	6.72	4695	-42.49	20240103	2530	6.72	20240229	6280	-57.01	20230822	2530	6.72	20240229	3.75	N	309930	100	21 억		129825	N	N	0	N	00	N
26	20240528	161135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-25	5	-0.92	178078345	65958	71.89	2730	2750	2650	3525	1905	2715	2699.87	0.55	0	11585	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	573	23.19	1.87	12	0.31	116.00	1441.00	6280	20230822	-57.17	2530	20240229	6.32	4695	-42.71	20240103	2530	6.32	20240229	6280	-57.17	20230822	2530	6.32	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
27	20240528	151137	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-5	5	-0.18	173234010	64159	69.93	2730	2750	2650	3525	1905	2715	2700.07	0.55	0	11280	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	577	23.36	1.88	12	0.30	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
28	20240528	141140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-30	5	-1.10	162943290	60367	65.80	2730	2750	2650	3525	1905	2715	2699.21	0.55	0	12106	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	572	23.15	1.86	12	0.28	116.00	1441.00	6280	20230822	-57.25	2530	20240229	6.13	4695	-42.81	20240103	2530	6.13	20240229	6280	-57.25	20230822	2530	6.13	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
29	20240528	131134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-5	5	-0.18	128008315	47384	51.65	2730	2750	2650	3525	1905	2715	2701.51	0.55	0	11576	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	577	23.36	1.88	12	0.22	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
30	20240528	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-15	5	-0.55	119984905	44418	48.41	2730	2750	2650	3525	1905	2715	2701.27	0.55	0	10212	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	575	23.28	1.87	12	0.21	116.00	1441.00	6280	20230822	-57.01	2530	20240229	6.72	4695	-42.49	20240103	2530	6.72	20240229	6280	-57.01	20230822	2530	6.72	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
31	20240528	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-5	5	-0.18	103271640	38217	41.66	2730	2750	2650	3525	1905	2715	2702.24	0.55	0	10706	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	577	23.36	1.88	12	0.18	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
32	20240528	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	5	2	0.18	71110525	26417	28.79	2730	2750	2650	3525	1905	2715	2691.85	0.55	0	10401	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	579	23.45	1.89	12	0.12	116.00	1441.00	6280	20230822	-56.69	2530	20240229	7.51	4695	-42.07	20240103	2530	7.51	20240229	6280	-56.69	20230822	2530	7.51	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
33	20240528	091139	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	5	2	0.18	6378555	2338	2.55	2730	2750	2720	3525	1905	2715	2728.21	0.55	0	929	2831	2772	2726	2667	2621	2750	2645	21	810	100	1900	5	1	21290990	579	23.45	1.89	12	0.01	116.00	1441.00	6280	20230822	-56.69	2530	20240229	7.51	4695	-42.07	20240103	2530	7.51	20240229	6280	-56.69	20230822	2530	7.51	20240229	3.74	N	309930	100	21 억		117184	N	N	0	N	00	N
34	20240527	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-55	5	-1.99	246515690	90959	370.54	2770	2785	2680	3600	1940	2770	2710.18	0.55	0	133	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	578	23.41	1.88	12	0.43	116.00	1441.00	6280	20230822	-56.77	2530	20240229	7.31	4695	-42.17	20240103	2530	7.31	20240229	6280	-56.77	20230822	2530	7.31	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
35	20240527	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-45	5	-1.62	237176365	87520	356.53	2770	2785	2680	3600	1940	2770	2709.97	0.55	0	-1088	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	580	23.49	1.89	12	0.41	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
36	20240527	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-60	5	-2.17	181573190	66955	272.75	2770	2785	2680	3600	1940	2770	2711.87	0.55	0	-6158	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	577	23.36	1.88	12	0.31	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
37	20240527	131134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-60	5	-2.17	175855230	64845	264.16	2770	2785	2680	3600	1940	2770	2711.93	0.55	0	-4174	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	577	23.36	1.88	12	0.30	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
38	20240527	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-75	5	-2.71	175534270	64726	263.67	2770	2785	2680	3600	1940	2770	2711.96	0.55	0	-4155	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	574	23.23	1.87	12	0.30	116.00	1441.00	6280	20230822	-57.09	2530	20240229	6.52	4695	-42.60	20240103	2530	6.52	20240229	6280	-57.09	20230822	2530	6.52	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
39	20240527	111133	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-65	5	-2.35	114386915	41984	171.03	2770	2785	2700	3600	1940	2770	2724.54	0.55	0	-829	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	576	23.32	1.88	12	0.20	116.00	1441.00	6280	20230822	-56.93	2530	20240229	6.92	4695	-42.39	20240103	2530	6.92	20240229	6280	-56.93	20230822	2530	6.92	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
40	20240527	101131	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-25	5	-0.90	39534255	14369	58.53	2770	2785	2730	3600	1940	2770	2751.36	0.55	0	552	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	584	23.66	1.90	12	0.07	116.00	1441.00	6280	20230822	-56.29	2530	20240229	8.50	4695	-41.53	20240103	2530	8.50	20240229	6280	-56.29	20230822	2530	8.50	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
41	20240527	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	15	2	0.54	6570700	2377	9.68	2770	2785	2760	3600	1940	2770	2764.28	0.55	0	37	2830	2800	2775	2745	2720	2787	2732	21	830	100	1930	5	1	21290990	593	24.01	1.93	12	0.01	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.72	N	309930	100	21 억		117049	N	N	0	N	00	N
42	20240524	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-15	5	-0.54	67555490	24369	27.35	2785	2805	2750	3620	1950	2785	2772.19	0.53	0	4000	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	590	23.88	1.92	12	0.11	116.00	1441.00	6280	20230822	-55.89	2530	20240229	9.49	4695	-41.00	20240103	2530	9.49	20240229	6280	-55.89	20230822	2530	9.49	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
43	20240524	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-5	5	-0.18	63200765	22801	25.59	2785	2805	2750	3620	1950	2785	2771.84	0.53	0	5030	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	592	23.97	1.93	12	0.11	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
44	20240524	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	0	3	0.00	62334635	22490	25.25	2785	2805	2750	3620	1950	2785	2771.66	0.53	0	5113	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	593	24.01	1.93	12	0.11	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
45	20240524	131031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-10	5	-0.36	55220740	19924	22.37	2785	2805	2750	3620	1950	2785	2771.57	0.53	0	5113	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	591	23.92	1.93	12	0.09	116.00	1441.00	6280	20230822	-55.81	2530	20240229	9.68	4695	-40.89	20240103	2530	9.68	20240229	6280	-55.81	20230822	2530	9.68	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
46	20240524	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	5	2	0.18	52831380	19065	21.40	2785	2805	2750	3620	1950	2785	2771.12	0.53	0	5113	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	594	24.05	1.94	12	0.09	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
47	20240524	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	5	2	0.18	47463150	17138	19.24	2785	2805	2750	3620	1950	2785	2769.47	0.53	0	4781	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	594	24.05	1.94	12	0.08	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
48	20240524	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	0	3	0.00	36722220	13294	14.92	2785	2800	2750	3620	1950	2785	2762.32	0.53	0	1560	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	593	24.01	1.93	12	0.06	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
49	20240524	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-35	5	-1.26	24661525	8927	10.02	2785	2800	2750	3620	1950	2785	2762.58	0.53	0	2243	3045	2915	2845	2715	2645	2880	2680	21	835	100	1940	5	1	21290990	586	23.71	1.91	12	0.04	116.00	1441.00	6280	20230822	-56.21	2530	20240229	8.70	4695	-41.43	20240103	2530	8.70	20240229	6280	-56.21	20230822	2530	8.70	20240229	3.72	N	309930	100	21 억		113000	N	N	0	N	00	N
50	20240523	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-110	5	-3.80	248056995	87881	193.63	2870	2975	2775	3760	2030	2895	2822.70	0.60	0	-15674	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	593	24.01	1.93	12	0.41	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
51	20240523	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-105	5	-3.63	222929540	78892	173.83	2870	2975	2775	3760	2030	2895	2825.76	0.60	0	-12355	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	594	24.05	1.94	12	0.37	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
52	20240523	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-115	5	-3.97	195467345	69029	152.10	2870	2975	2780	3760	2030	2895	2831.67	0.60	0	-12096	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	592	23.97	1.93	12	0.32	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
53	20240523	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-80	5	-2.76	173058935	61008	134.42	2870	2975	2785	3760	2030	2895	2836.66	0.60	0	-10019	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	599	24.27	1.95	12	0.29	116.00	1441.00	6280	20230822	-55.18	2530	20240229	11.26	4695	-40.04	20240103	2530	11.26	20240229	6280	-55.18	20230822	2530	11.26	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
54	20240523	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-85	5	-2.94	143077110	50300	110.83	2870	2975	2805	3760	2030	2895	2844.48	0.60	0	-7000	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	598	24.22	1.95	12	0.24	116.00	1441.00	6280	20230822	-55.25	2530	20240229	11.07	4695	-40.15	20240103	2530	11.07	20240229	6280	-55.25	20230822	2530	11.07	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
55	20240523	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-75	5	-2.59	125148400	43927	96.79	2870	2975	2805	3760	2030	2895	2849.01	0.60	0	-1979	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	600	24.31	1.96	12	0.21	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
56	20240523	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-20	5	-0.69	83956680	29384	64.74	2870	2975	2835	3760	2030	2895	2857.22	0.60	0	1484	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	612	24.78	2.00	12	0.14	116.00	1441.00	6280	20230822	-54.22	2530	20240229	13.64	4695	-38.76	20240103	2530	13.64	20240229	6280	-54.22	20230822	2530	13.64	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
57	20240523	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-30	5	-1.04	20425410	7091	15.62	2870	2975	2855	3760	2030	2895	2880.47	0.60	0	13	2938	2916	2878	2856	2818	2927	2867	21	865	100	2020	5	1	21290990	610	24.70	1.99	12	0.03	116.00	1441.00	6280	20230822	-54.38	2530	20240229	13.24	4695	-38.98	20240103	2530	13.24	20240229	6280	-54.38	20230822	2530	13.24	20240229	3.70	N	309930	100	21 억		128042	N	N	0	N	00	N
58	20240522	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	0	3	0.00	130123255	45385	81.14	2870	2900	2840	3760	2030	2895	2867.10	0.63	0	-6514	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	616	24.96	2.01	12	0.21	116.00	1441.00	6280	20230822	-53.90	2530	20240229	14.43	4695	-38.34	20240103	2530	14.43	20240229	6280	-53.90	20230822	2530	14.43	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
59	20240522	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-30	5	-1.04	116378765	40627	72.63	2870	2900	2840	3760	2030	2895	2864.57	0.63	0	-5668	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	610	24.70	1.99	12	0.19	116.00	1441.00	6280	20230822	-54.38	2530	20240229	13.24	4695	-38.98	20240103	2530	13.24	20240229	6280	-54.38	20230822	2530	13.24	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
60	20240522	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-30	5	-1.04	70990635	24795	44.33	2870	2900	2840	3760	2030	2895	2863.10	0.63	0	-4225	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	610	24.70	1.99	12	0.12	116.00	1441.00	6280	20230822	-54.38	2530	20240229	13.24	4695	-38.98	20240103	2530	13.24	20240229	6280	-54.38	20230822	2530	13.24	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
61	20240522	131024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-35	5	-1.21	67271610	23493	42.00	2870	2900	2840	3760	2030	2895	2863.47	0.63	0	-4222	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	609	24.66	1.98	12	0.11	116.00	1441.00	6280	20230822	-54.46	2530	20240229	13.04	4695	-39.08	20240103	2530	13.04	20240229	6280	-54.46	20230822	2530	13.04	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
62	20240522	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-45	5	-1.55	47099345	16419	29.35	2870	2900	2840	3760	2030	2895	2868.59	0.63	0	-5354	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	607	24.57	1.98	12	0.08	116.00	1441.00	6280	20230822	-54.62	2530	20240229	12.65	4695	-39.30	20240103	2530	12.65	20240229	6280	-54.62	20230822	2530	12.65	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
63	20240522	111034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-5	5	-0.17	36410710	12673	22.66	2870	2900	2840	3760	2030	2895	2873.09	0.63	0	-4149	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	615	24.91	2.01	12	0.06	116.00	1441.00	6280	20230822	-53.98	2530	20240229	14.23	4695	-38.45	20240103	2530	14.23	20240229	6280	-53.98	20230822	2530	14.23	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
64	20240522	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-50	5	-1.73	20247495	7070	12.64	2870	2890	2840	3760	2030	2895	2863.86	0.63	0	-3027	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	606	24.53	1.97	12	0.03	116.00	1441.00	6280	20230822	-54.70	2530	20240229	12.45	4695	-39.40	20240103	2530	12.45	20240229	6280	-54.70	20230822	2530	12.45	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
65	20240522	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-35	5	-1.21	9570915	3330	5.95	2870	2890	2860	3760	2030	2895	2874.15	0.63	0	-964	3031	2962	2876	2807	2721	2997	2842	21	865	100	2020	5	1	21290990	609	24.66	1.98	12	0.02	116.00	1441.00	6280	20230822	-54.46	2530	20240229	13.04	4695	-39.08	20240103	2530	13.04	20240229	6280	-54.46	20230822	2530	13.04	20240229	3.79	N	309930	100	21 억		134479	N	N	0	N	00	N
66	20240521	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	80	2	2.84	158638215	55504	75.83	2790	2945	2790	3655	1975	2815	2857.50	0.59	0	9889	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	616	24.96	2.01	12	0.26	116.00	1441.00	6280	20230822	-53.90	2530	20240229	14.43	4695	-38.34	20240103	2530	14.43	20240229	6280	-53.90	20230822	2530	14.43	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
67	20240521	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	50	2	1.78	137496825	48167	65.80	2790	2945	2790	3655	1975	2815	2854.59	0.59	0	7856	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	610	24.70	1.99	12	0.23	116.00	1441.00	6280	20230822	-54.38	2530	20240229	13.24	4695	-38.98	20240103	2530	13.24	20240229	6280	-54.38	20230822	2530	13.24	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
68	20240521	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	30	2	1.07	118366260	41479	56.67	2790	2945	2790	3655	1975	2815	2853.64	0.59	0	7226	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	606	24.53	1.97	12	0.19	116.00	1441.00	6280	20230822	-54.70	2530	20240229	12.45	4695	-39.40	20240103	2530	12.45	20240229	6280	-54.70	20230822	2530	12.45	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
69	20240521	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	20	2	0.71	104472875	36602	50.00	2790	2945	2790	3655	1975	2815	2854.29	0.59	0	5174	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	604	24.44	1.97	12	0.17	116.00	1441.00	6280	20230822	-54.86	2530	20240229	12.06	4695	-39.62	20240103	2530	12.06	20240229	6280	-54.86	20230822	2530	12.06	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
70	20240521	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	35	2	1.24	99936440	35005	47.82	2790	2945	2790	3655	1975	2815	2854.92	0.59	0	4915	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	607	24.57	1.98	12	0.16	116.00	1441.00	6280	20230822	-54.62	2530	20240229	12.65	4695	-39.30	20240103	2530	12.65	20240229	6280	-54.62	20230822	2530	12.65	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
71	20240521	111019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	20	2	0.71	88616585	31021	42.38	2790	2945	2790	3655	1975	2815	2856.66	0.59	0	3570	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	604	24.44	1.97	12	0.15	116.00	1441.00	6280	20230822	-54.86	2530	20240229	12.06	4695	-39.62	20240103	2530	12.06	20240229	6280	-54.86	20230822	2530	12.06	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
72	20240521	101020	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	35	2	1.24	81449000	28500	38.94	2790	2945	2790	3655	1975	2815	2857.86	0.59	0	3016	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	607	24.57	1.98	12	0.13	116.00	1441.00	6280	20230822	-54.62	2530	20240229	12.65	4695	-39.30	20240103	2530	12.65	20240229	6280	-54.62	20230822	2530	12.65	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
73	20240521	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	75	2	2.66	28091130	9944	13.59	2790	2890	2790	3655	1975	2815	2824.93	0.59	0	4458	2918	2866	2833	2781	2748	2850	2765	21	840	100	1970	5	1	21290990	615	24.91	2.01	12	0.05	116.00	1441.00	6280	20230822	-53.98	2530	20240229	14.23	4695	-38.45	20240103	2530	14.23	20240229	6280	-53.98	20230822	2530	14.23	20240229	3.80	N	309930	100	21 억		124678	N	N	0	N	00	N
74	20240517	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-40	5	-1.37	327387535	112503	7.05	2940	2980	2865	3800	2050	2925	2910.03	0.58	0	2371	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	614	24.87	2.00	12	0.53	116.00	1441.00	6280	20230822	-54.06	2530	20240229	14.03	4695	-38.55	20240103	2530	14.03	20240229	6280	-54.06	20230822	2530	14.03	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
75	20240517	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-20	5	-0.68	302070195	103738	6.50	2940	2980	2865	3800	2050	2925	2911.86	0.58	0	236	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	619	25.04	2.02	12	0.49	116.00	1441.00	6280	20230822	-53.74	2530	20240229	14.82	4695	-38.13	20240103	2530	14.82	20240229	6280	-53.74	20230822	2530	14.82	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
76	20240517	141017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-30	5	-1.03	260433840	89374	5.60	2940	2980	2865	3800	2050	2925	2913.98	0.58	0	-3215	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	616	24.96	2.01	12	0.42	116.00	1441.00	6280	20230822	-53.90	2530	20240229	14.43	4695	-38.34	20240103	2530	14.43	20240229	6280	-53.90	20230822	2530	14.43	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
77	20240517	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-20	5	-0.68	250657190	86008	5.39	2940	2980	2865	3800	2050	2925	2914.35	0.58	0	-2521	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	619	25.04	2.02	12	0.40	116.00	1441.00	6280	20230822	-53.74	2530	20240229	14.82	4695	-38.13	20240103	2530	14.82	20240229	6280	-53.74	20230822	2530	14.82	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
78	20240517	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-55	5	-1.88	233376590	80058	5.01	2940	2980	2865	3800	2050	2925	2915.09	0.58	0	-2196	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	611	24.74	1.99	12	0.38	116.00	1441.00	6280	20230822	-54.30	2530	20240229	13.44	4695	-38.87	20240103	2530	13.44	20240229	6280	-54.30	20230822	2530	13.44	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
79	20240517	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-45	5	-1.54	210747740	72171	4.52	2940	2980	2870	3800	2050	2925	2920.12	0.58	0	-3339	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	613	24.83	2.00	12	0.34	116.00	1441.00	6280	20230822	-54.14	2530	20240229	13.83	4695	-38.66	20240103	2530	13.83	20240229	6280	-54.14	20230822	2530	13.83	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
80	20240517	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-40	5	-1.37	183179445	62614	3.92	2940	2980	2870	3800	2050	2925	2925.53	0.58	0	-3797	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	614	24.87	2.00	12	0.29	116.00	1441.00	6280	20230822	-54.06	2530	20240229	14.03	4695	-38.55	20240103	2530	14.03	20240229	6280	-54.06	20230822	2530	14.03	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
81	20240517	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-5	5	-0.17	114354275	38860	2.43	2940	2980	2920	3800	2050	2925	2942.72	0.58	0	-2545	3835	3380	3070	2615	2305	3607	2842	21	875	100	2040	5	1	21290990	622	25.17	2.03	12	0.18	116.00	1441.00	6280	20230822	-53.50	2530	20240229	15.42	4695	-37.81	20240103	2530	15.42	20240229	6280	-53.50	20230822	2530	15.42	20240229	3.58	N	309930	100	21 억		122775	N	N	0	N	00	N
82	20240516	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	165	2	5.98	5063227220	1591877	6887.07	2760	3525	2760	3585	1935	2760	3180.69	0.87	0	-48550	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	623	25.22	2.03	12	7.48	116.00	1441.00	6280	20230822	-53.42	2530	20240229	15.61	4695	-37.70	20240103	2530	15.61	20240229	6280	-53.42	20230822	2530	15.61	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
83	20240516	151000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	170	2	6.16	4990886245	1567180	6780.22	2760	3525	2760	3585	1935	2760	3184.63	0.87	0	-47163	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	624	25.26	2.03	12	7.36	116.00	1441.00	6280	20230822	-53.34	2530	20240229	15.81	4695	-37.59	20240103	2530	15.81	20240229	6280	-53.34	20230822	2530	15.81	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
84	20240516	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	165	2	5.98	4902918465	1537070	6649.95	2760	3525	2760	3585	1935	2760	3189.78	0.87	0	-55720	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	623	25.22	2.03	12	7.22	116.00	1441.00	6280	20230822	-53.42	2530	20240229	15.61	4695	-37.70	20240103	2530	15.61	20240229	6280	-53.42	20230822	2530	15.61	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
85	20240516	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	145	2	5.25	4855256050	1520741	6579.31	2760	3525	2760	3585	1935	2760	3192.69	0.87	0	-57383	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	619	25.04	2.02	12	7.14	116.00	1441.00	6280	20230822	-53.74	2530	20240229	14.82	4695	-38.13	20240103	2530	14.82	20240229	6280	-53.74	20230822	2530	14.82	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
86	20240516	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	145	2	5.25	4752296930	1485438	6426.57	2760	3525	2760	3585	1935	2760	3199.26	0.87	0	-57796	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	619	25.04	2.02	12	6.98	116.00	1441.00	6280	20230822	-53.74	2530	20240229	14.82	4695	-38.13	20240103	2530	14.82	20240229	6280	-53.74	20230822	2530	14.82	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
87	20240516	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	350	2	12.68	3606614365	1105228	4781.64	2760	3525	2760	3585	1935	2760	3263.23	0.87	0	-48263	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	662	26.81	2.16	12	5.19	116.00	1441.00	6280	20230822	-50.48	2530	20240229	22.92	4695	-33.76	20240103	2530	22.92	20240229	6280	-50.48	20230822	2530	22.92	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
88	20240516	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	40	2	1.45	14305100	5159	22.32	2760	2820	2760	3585	1935	2760	2772.84	0.87	0	29	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	596	24.14	1.94	12	0.02	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
89	20240516	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	60	2	2.17	9904570	3584	15.51	2760	2820	2760	3585	1935	2760	2763.55	0.87	0	-169	2896	2827	2781	2712	2666	2862	2747	21	825	100	1930	5	1	21290990	600	24.31	1.96	12	0.02	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.58	N	309930	100	21 억		185528	N	N	0	N	00	N
90	20240514	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	20	2	0.73	64432360	23105	51.72	2740	2850	2735	3560	1920	2740	2788.68	0.84	0	6850	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	588	23.79	1.92	12	0.11	116.00	1441.00	6280	20230822	-56.05	2530	20240229	9.09	4695	-41.21	20240103	2530	9.09	20240229	6280	-56.05	20230822	2530	9.09	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
91	20240514	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	55	2	2.01	60497210	21687	48.55	2740	2850	2735	3560	1920	2740	2789.56	0.84	0	8114	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	595	24.09	1.94	12	0.10	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
92	20240514	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	40	2	1.46	57275350	20520	45.93	2740	2850	2735	3560	1920	2740	2791.20	0.84	0	7625	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	592	23.97	1.93	12	0.10	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
93	20240514	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	45	2	1.64	51731990	18519	41.46	2740	2850	2735	3560	1920	2740	2793.45	0.84	0	6900	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	593	24.01	1.93	12	0.09	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
94	20240514	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	75	2	2.74	47669610	17063	38.20	2740	2850	2735	3560	1920	2740	2793.74	0.84	0	6706	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	599	24.27	1.95	12	0.08	116.00	1441.00	6280	20230822	-55.18	2530	20240229	11.26	4695	-40.04	20240103	2530	11.26	20240229	6280	-55.18	20230822	2530	11.26	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
95	20240514	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	80	2	2.92	45204100	16187	36.24	2740	2850	2735	3560	1920	2740	2792.62	0.84	0	7005	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	600	24.31	1.96	12	0.08	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
96	20240514	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	110	2	4.01	40400045	14483	32.42	2740	2850	2735	3560	1920	2740	2789.48	0.84	0	7364	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	607	24.57	1.98	12	0.07	116.00	1441.00	6280	20230822	-54.62	2530	20240229	12.65	4695	-39.30	20240103	2530	12.65	20240229	6280	-54.62	20230822	2530	12.65	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
97	20240514	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	40	2	1.46	10545190	3827	8.57	2740	2780	2735	3560	1920	2740	2755.47	0.84	0	-14	2816	2777	2741	2702	2666	2760	2685	21	820	100	1910	5	1	21290990	592	23.97	1.93	12	0.02	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.58	N	309930	100	21 억		178141	N	N	0	N	00	N
98	20240513	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-50	5	-1.79	119598955	43652	390.97	2765	2780	2705	3625	1955	2790	2739.83	0.81	0	5753	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	583	23.62	1.90	12	0.21	116.00	1441.00	6280	20230822	-56.37	2530	20240229	8.30	4695	-41.64	20240103	2530	8.30	20240229	6280	-56.37	20230822	2530	8.30	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
99	20240513	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-35	5	-1.25	117182275	42770	383.07	2765	2780	2705	3625	1955	2790	2739.82	0.81	0	5006	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	587	23.75	1.91	12	0.20	116.00	1441.00	6280	20230822	-56.13	2530	20240229	8.89	4695	-41.32	20240103	2530	8.89	20240229	6280	-56.13	20230822	2530	8.89	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
100	20240513	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-35	5	-1.25	104084610	37995	340.30	2765	2780	2705	3625	1955	2790	2739.43	0.81	0	3950	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	587	23.75	1.91	12	0.18	116.00	1441.00	6280	20230822	-56.13	2530	20240229	8.89	4695	-41.32	20240103	2530	8.89	20240229	6280	-56.13	20230822	2530	8.89	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
101	20240513	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-50	5	-1.79	90122465	32916	294.81	2765	2780	2705	3625	1955	2790	2737.95	0.81	0	3866	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	583	23.62	1.90	12	0.15	116.00	1441.00	6280	20230822	-56.37	2530	20240229	8.30	4695	-41.64	20240103	2530	8.30	20240229	6280	-56.37	20230822	2530	8.30	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
102	20240513	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-10	5	-0.36	24837840	8997	80.58	2765	2780	2750	3625	1955	2790	2760.68	0.81	0	-1977	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	592	23.97	1.93	12	0.04	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
103	20240513	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-30	5	-1.08	22724630	8235	73.76	2765	2770	2750	3625	1955	2790	2759.52	0.81	0	-1717	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	588	23.79	1.92	12	0.04	116.00	1441.00	6280	20230822	-56.05	2530	20240229	9.09	4695	-41.21	20240103	2530	9.09	20240229	6280	-56.05	20230822	2530	9.09	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
104	20240513	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-35	5	-1.25	12494895	4522	40.50	2765	2765	2755	3625	1955	2790	2763.13	0.81	0	-137	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	587	23.75	1.91	12	0.02	116.00	1441.00	6280	20230822	-56.13	2530	20240229	8.89	4695	-41.32	20240103	2530	8.89	20240229	6280	-56.13	20230822	2530	8.89	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
105	20240513	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-25	5	-0.90	1498630	542	4.85	2765	2765	2765	3625	1955	2790	2765.00	0.81	0	5	2833	2811	2788	2766	2743	2800	2755	21	835	100	1950	5	1	21290990	589	23.84	1.92	12	0.00	116.00	1441.00	6280	20230822	-55.97	2530	20240229	9.29	4695	-41.11	20240103	2530	9.29	20240229	6280	-55.97	20230822	2530	9.29	20240229	3.57	N	309930	100	21 억		172915	N	N	0	N	00	N
106	20240510	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	5	2	0.18	30217350	10865	44.51	2810	2810	2765	3620	1950	2785	2781.16	0.83	0	-3428	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	594	24.05	1.94	12	0.05	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
107	20240510	150949	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	5	2	0.18	29338740	10550	43.22	2810	2810	2765	3620	1950	2785	2780.92	0.83	0	-3332	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	594	24.05	1.94	12	0.05	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
108	20240510	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-5	5	-0.18	26316380	9463	38.77	2810	2810	2765	3620	1950	2785	2780.98	0.83	0	-2371	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	592	23.97	1.93	12	0.04	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
109	20240510	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	5	2	0.18	22698105	8163	33.44	2810	2810	2765	3620	1950	2785	2780.61	0.83	0	-2234	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	594	24.05	1.94	12	0.04	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
110	20240510	120937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	10	2	0.36	20862790	7504	30.74	2810	2810	2765	3620	1950	2785	2780.22	0.83	0	-2283	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	595	24.09	1.94	12	0.04	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
111	20240510	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	0	3	0.00	12919415	4645	19.03	2810	2810	2765	3620	1950	2785	2781.36	0.83	0	-1791	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	593	24.01	1.93	12	0.02	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
112	20240510	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-10	5	-0.36	9415880	3385	13.87	2810	2810	2765	3620	1950	2785	2781.65	0.83	0	-970	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	591	23.92	1.93	12	0.02	116.00	1441.00	6280	20230822	-55.81	2530	20240229	9.68	4695	-40.89	20240103	2530	9.68	20240229	6280	-55.81	20230822	2530	9.68	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
113	20240510	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	25	2	0.90	421475	150	0.61	2810	2810	2800	3620	1950	2785	2809.83	0.83	0	-9	2931	2857	2816	2742	2701	2837	2722	21	835	100	1940	5	1	21290990	598	24.22	1.95	12	0.00	116.00	1441.00	6280	20230822	-55.25	2530	20240229	11.07	4695	-40.15	20240103	2530	11.07	20240229	6280	-55.25	20230822	2530	11.07	20240229	3.60	N	309930	100	21 억		176497	N	N	0	N	00	N
114	20240509	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-35	5	-1.24	67101390	23965	41.12	2820	2890	2775	3665	1975	2820	2800.00	0.89	0	-13414	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	593	24.01	1.93	12	0.11	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
115	20240509	151000	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-35	5	-1.24	62373970	22275	38.22	2820	2890	2775	3665	1975	2820	2800.18	0.89	0	-12710	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	593	24.01	1.93	12	0.10	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
116	20240509	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-40	5	-1.42	54481680	19443	33.36	2820	2890	2775	3665	1975	2820	2802.12	0.89	0	-11692	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	592	23.97	1.93	12	0.09	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
117	20240509	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-20	5	-0.71	46879375	16717	28.68	2820	2890	2775	3665	1975	2820	2804.29	0.89	0	-11233	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	596	24.14	1.94	12	0.08	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
118	20240509	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-35	5	-1.24	41106535	14651	25.14	2820	2890	2775	3665	1975	2820	2805.72	0.89	0	-10008	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	593	24.01	1.93	12	0.07	116.00	1441.00	6280	20230822	-55.65	2530	20240229	10.08	4695	-40.68	20240103	2530	10.08	20240229	6280	-55.65	20230822	2530	10.08	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
119	20240509	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-25	5	-0.89	36347555	12943	22.21	2820	2890	2775	3665	1975	2820	2808.28	0.89	0	-8800	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	595	24.09	1.94	12	0.06	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
120	20240509	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-20	5	-0.71	30589745	10877	18.66	2820	2890	2775	3665	1975	2820	2812.33	0.89	0	-7273	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	596	24.14	1.94	12	0.05	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
121	20240509	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-25	5	-0.89	3479985	1242	2.13	2820	2835	2795	3665	1975	2820	2801.92	0.89	0	-680	2906	2862	2786	2742	2666	2885	2765	21	845	100	1970	5	1	21290990	595	24.09	1.94	12	0.01	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.60	N	309930	100	21 억		189859	N	N	0	N	00	N
122	20240508	160922	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2820	95	2	3.49	161547190	58161	166.87	2725	2830	2710	3540	1910	2725	2777.58	0.88	0	4216	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	600	24.31	1.96	12	0.27	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
123	20240508	150926	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2820	95	2	3.49	146960525	52938	151.88	2725	2830	2710	3540	1910	2725	2776.09	0.88	0	-116	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	600	24.31	1.96	12	0.25	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
124	20240508	140920	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2820	95	2	3.49	124573825	44982	129.05	2725	2830	2710	3540	1910	2725	2769.41	0.88	0	671	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	600	24.31	1.96	12	0.21	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
125	20240508	130918	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2755	30	2	1.10	53897055	19698	56.51	2725	2760	2710	3540	1910	2725	2736.17	0.88	0	1341	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	587	23.75	1.91	12	0.09	116.00	1441.00	6280	20230822	-56.13	2530	20240229	8.89	4695	-41.32	20240103	2530	8.89	20240229	6280	-56.13	20230822	2530	8.89	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
126	20240508	120916	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2740	15	2	0.55	24644030	9028	25.90	2725	2750	2710	3540	1910	2725	2729.73	0.88	0	-2555	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	583	23.62	1.90	12	0.04	116.00	1441.00	6280	20230822	-56.37	2530	20240229	8.30	4695	-41.64	20240103	2530	8.30	20240229	6280	-56.37	20230822	2530	8.30	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
127	20240508	110957	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2730	5	2	0.18	21357110	7826	22.45	2725	2750	2710	3540	1910	2725	2728.99	0.88	0	-2315	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	581	23.53	1.89	12	0.04	116.00	1441.00	6280	20230822	-56.53	2530	20240229	7.91	4695	-41.85	20240103	2530	7.91	20240229	6280	-56.53	20230822	2530	7.91	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
128	20240508	100928	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2725	0	3	0.00	12671445	4649	13.34	2725	2750	2710	3540	1910	2725	2725.63	0.88	0	-1715	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	580	23.49	1.89	12	0.02	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
129	20240508	090931	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	2750	25	2	0.92	3394495	1245	3.57	2725	2750	2725	3540	1910	2725	2726.50	0.88	0	-311	2808	2766	2723	2681	2638	2745	2660	21	815	100	1900	5	1	21290990	586	23.71	1.91	12	0.01	116.00	1441.00	6280	20230822	-56.21	2530	20240229	8.70	4695	-41.43	20240103	2530	8.70	20240229	6280	-56.21	20230822	2530	8.70	20240229	3.62	N	309930	100	21 억		187620	N	N	0	N	00	N
130	20240503	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-75	5	-2.68	218890300	79115	97.07	2800	2840	2700	3640	1960	2800	2766.74	0.89	0	12206	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	580	23.49	1.89	12	0.37	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
131	20240503	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-70	5	-2.50	208500325	75306	92.39	2800	2840	2700	3640	1960	2800	2768.71	0.89	0	10791	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	581	23.53	1.89	12	0.35	116.00	1441.00	6280	20230822	-56.53	2530	20240229	7.91	4695	-41.85	20240103	2530	7.91	20240229	6280	-56.53	20230822	2530	7.91	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
132	20240503	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-25	5	-0.89	166092510	59743	73.30	2800	2840	2750	3640	1960	2800	2780.12	0.89	0	9531	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	591	23.92	1.93	12	0.28	116.00	1441.00	6280	20230822	-55.81	2530	20240229	9.68	4695	-40.89	20240103	2530	9.68	20240229	6280	-55.81	20230822	2530	9.68	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
133	20240503	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-5	5	-0.18	120044255	43070	52.84	2800	2840	2755	3640	1960	2800	2787.19	0.89	0	5637	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	595	24.09	1.94	12	0.20	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
134	20240503	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-40	5	-1.43	108115295	38766	47.56	2800	2840	2755	3640	1960	2800	2788.92	0.89	0	6443	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	588	23.79	1.92	12	0.18	116.00	1441.00	6280	20230822	-56.05	2530	20240229	9.09	4695	-41.21	20240103	2530	9.09	20240229	6280	-56.05	20230822	2530	9.09	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
135	20240503	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-30	5	-1.07	83860105	29999	36.81	2800	2840	2765	3640	1960	2800	2795.43	0.89	0	7007	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	590	23.88	1.92	12	0.14	116.00	1441.00	6280	20230822	-55.89	2530	20240229	9.49	4695	-41.00	20240103	2530	9.49	20240229	6280	-55.89	20230822	2530	9.49	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
136	20240503	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	20	2	0.71	47980955	17110	20.99	2800	2840	2795	3640	1960	2800	2804.26	0.89	0	7769	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	600	24.31	1.96	12	0.08	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
137	20240503	090939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	0	3	0.00	4055160	1440	1.77	2800	2840	2800	3640	1960	2800	2816.08	0.89	0	824	2906	2852	2776	2722	2646	2815	2685	21	840	100	1960	5	1	21290990	596	24.14	1.94	12	0.01	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.65	N	309930	100	21 억		189575	N	N	0	N	00	N
138	20240502	160932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-10	5	-0.36	224258625	81453	211.17	2830	2830	2700	3650	1970	2810	2753.23	0.80	0	17475	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	596	24.14	1.94	12	0.38	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
139	20240502	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	10	2	0.36	222796625	80933	209.82	2830	2830	2700	3650	1970	2810	2752.85	0.80	0	17669	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	600	24.31	1.96	12	0.38	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
140	20240502	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-35	5	-1.25	202884695	73824	191.39	2830	2830	2700	3650	1970	2810	2748.22	0.80	0	18045	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	591	23.92	1.93	12	0.35	116.00	1441.00	6280	20230822	-55.81	2530	20240229	9.68	4695	-40.89	20240103	2530	9.68	20240229	6280	-55.81	20230822	2530	9.68	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
141	20240502	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-50	5	-1.78	184856855	67340	174.58	2830	2830	2700	3650	1970	2810	2745.13	0.80	0	18477	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	588	23.79	1.92	12	0.32	116.00	1441.00	6280	20230822	-56.05	2530	20240229	9.09	4695	-41.21	20240103	2530	9.09	20240229	6280	-56.05	20230822	2530	9.09	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
142	20240502	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	-80	5	-2.85	176382525	64250	166.57	2830	2830	2700	3650	1970	2810	2745.25	0.80	0	17974	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	581	23.53	1.89	12	0.30	116.00	1441.00	6280	20230822	-56.53	2530	20240229	7.91	4695	-41.85	20240103	2530	7.91	20240229	6280	-56.53	20230822	2530	7.91	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
143	20240502	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-40	5	-1.42	96947790	35113	91.03	2830	2830	2740	3650	1970	2810	2761.02	0.80	0	11118	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	590	23.88	1.92	12	0.16	116.00	1441.00	6280	20230822	-55.89	2530	20240229	9.49	4695	-41.00	20240103	2530	9.49	20240229	6280	-55.89	20230822	2530	9.49	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
144	20240502	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-30	5	-1.07	42655425	15394	39.91	2830	2830	2750	3650	1970	2810	2770.91	0.80	0	6197	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	592	23.97	1.93	12	0.07	116.00	1441.00	6280	20230822	-55.73	2530	20240229	9.88	4695	-40.79	20240103	2530	9.88	20240229	6280	-55.73	20230822	2530	9.88	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N
145	20240502	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-10	5	-0.36	4270245	1522	3.95	2830	2830	2800	3650	1970	2810	2805.68	0.80	0	352	2876	2842	2811	2777	2746	2827	2762	21	840	100	1960	5	1	21290990	596	24.14	1.94	12	0.01	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.68	N	309930	100	21 억		171385	N	N	0	N	00	N