KissMeData/215380/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	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-17	5	-1.24	59193314	43519	86.23	1369	1389	1351	1779	959	1369	1360.22	0.52	0	2814	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	187	-4.01	0.85	12	0.32	-337.00	1598.00	4125	20230922	-67.22	1336	20240530	1.20	2490	-45.70	20240205	1336	1.20	20240530	4125	-67.22	20230922	1336	1.20	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
3	20240531	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-16	5	-1.17	56438740	41491	82.21	1369	1389	1351	1779	959	1369	1360.26	0.52	0	2552	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	187	-4.01	0.85	12	0.30	-337.00	1598.00	4125	20230922	-67.20	1336	20240530	1.27	2490	-45.66	20240205	1336	1.27	20240530	4125	-67.20	20230922	1336	1.27	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
4	20240531	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-14	5	-1.02	48644402	35740	70.82	1369	1389	1355	1779	959	1369	1361.06	0.52	0	1516	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	187	-4.02	0.85	12	0.26	-337.00	1598.00	4125	20230922	-67.15	1336	20240530	1.42	2490	-45.58	20240205	1336	1.42	20240530	4125	-67.15	20230922	1336	1.42	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
5	20240531	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-12	5	-0.88	35664994	26169	51.85	1369	1389	1357	1779	959	1369	1362.87	0.52	0	928	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	187	-4.03	0.85	12	0.19	-337.00	1598.00	4125	20230922	-67.10	1336	20240530	1.57	2490	-45.50	20240205	1336	1.57	20240530	4125	-67.10	20230922	1336	1.57	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
6	20240531	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-12	5	-0.88	26701304	19565	38.77	1369	1389	1357	1779	959	1369	1364.75	0.52	0	934	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	187	-4.03	0.85	12	0.14	-337.00	1598.00	4125	20230922	-67.10	1336	20240530	1.57	2490	-45.50	20240205	1336	1.57	20240530	4125	-67.10	20230922	1336	1.57	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
7	20240531	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-11	5	-0.80	22603482	16547	32.79	1369	1389	1357	1779	959	1369	1366.02	0.52	0	151	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	187	-4.03	0.85	12	0.12	-337.00	1598.00	4125	20230922	-67.08	1336	20240530	1.65	2490	-45.46	20240205	1336	1.65	20240530	4125	-67.08	20230922	1336	1.65	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
8	20240531	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-1	5	-0.07	17096769	12492	24.75	1369	1389	1357	1779	959	1369	1368.62	0.52	0	-345	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	189	-4.06	0.86	12	0.09	-337.00	1598.00	4125	20230922	-66.84	1336	20240530	2.40	2490	-45.06	20240205	1336	2.40	20240530	4125	-66.84	20230922	1336	2.40	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
9	20240531	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	9	2	0.66	10285494	7498	14.86	1369	1389	1357	1779	959	1369	1371.77	0.52	0	-1587	1459	1414	1375	1330	1291	1394	1310	69	410	500	900	1	1	13801662	190	-4.09	0.86	12	0.05	-337.00	1598.00	4125	20230922	-66.59	1336	20240530	3.14	2490	-44.66	20240205	1336	3.14	20240530	4125	-66.59	20230922	1336	3.14	20240530	0.06	N	215380	500	69 억		71490	N	N	0	N	00	N
10	20240530	161008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1369	-33	5	-2.35	69459540	50466	64.48	1402	1420	1336	1822	982	1402	1376.36	0.50	0	2353	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	189	-4.06	0.86	12	0.37	-337.00	1598.00	4125	20230922	-66.81	1336	20240530	2.47	2490	-45.02	20240205	1336	2.47	20240530	4125	-66.81	20230922	1336	2.47	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
11	20240530	151011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1354	-48	5	-3.42	66967784	48628	62.13	1402	1420	1336	1822	982	1402	1377.14	0.50	0	1946	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	187	-4.02	0.85	12	0.35	-337.00	1598.00	4125	20230922	-67.18	1336	20240530	1.35	2490	-45.62	20240205	1336	1.35	20240530	4125	-67.18	20230922	1336	1.35	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
12	20240530	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1354	-48	5	-3.42	57432826	41587	53.14	1402	1420	1336	1822	982	1402	1381.03	0.50	0	1033	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	187	-4.02	0.85	12	0.30	-337.00	1598.00	4125	20230922	-67.18	1336	20240530	1.35	2490	-45.62	20240205	1336	1.35	20240530	4125	-67.18	20230922	1336	1.35	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
13	20240530	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1361	-41	5	-2.92	49738449	35923	45.90	1402	1420	1336	1822	982	1402	1384.59	0.50	0	1205	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	188	-4.04	0.85	12	0.26	-337.00	1598.00	4125	20230922	-67.01	1336	20240530	1.87	2490	-45.34	20240205	1336	1.87	20240530	4125	-67.01	20230922	1336	1.87	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
14	20240530	121009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1361	-41	5	-2.92	45441285	32767	41.87	1402	1420	1336	1822	982	1402	1386.80	0.50	0	632	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	188	-4.04	0.85	12	0.24	-337.00	1598.00	4125	20230922	-67.01	1336	20240530	1.87	2490	-45.34	20240205	1336	1.87	20240530	4125	-67.01	20230922	1336	1.87	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
15	20240530	111011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1364	-38	5	-2.71	41541970	29905	38.21	1402	1420	1336	1822	982	1402	1389.13	0.50	0	343	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	188	-4.05	0.85	12	0.22	-337.00	1598.00	4125	20230922	-66.93	1336	20240530	2.10	2490	-45.22	20240205	1336	2.10	20240530	4125	-66.93	20230922	1336	2.10	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
16	20240530	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1385	-17	5	-1.21	35773637	25679	32.81	1402	1420	1336	1822	982	1402	1393.11	0.50	0	-1939	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	191	-4.11	0.87	12	0.19	-337.00	1598.00	4125	20230922	-66.42	1336	20240530	3.67	2490	-44.38	20240205	1336	3.67	20240530	4125	-66.42	20230922	1336	3.67	20240530	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
17	20240530	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	-14	5	-1.00	8976647	6409	8.19	1402	1403	1388	1822	982	1402	1400.63	0.50	0	-2671	1458	1430	1397	1369	1336	1444	1383	69	420	500	920	1	1	13801662	192	-4.12	0.87	12	0.05	-337.00	1598.00	4125	20230922	-66.35	1350	20240527	2.81	2490	-44.26	20240205	1350	2.81	20240527	4125	-66.35	20230922	1350	2.81	20240527	0.06	N	215380	500	69 억		69137	N	N	0	N	00	N
18	20240529	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1402	39	2	2.86	108686816	78264	145.26	1376	1425	1364	1771	955	1363	1388.72	0.49	0	1748	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	193	-4.16	0.88	12	0.57	-337.00	1598.00	4125	20230922	-66.01	1350	20240527	3.85	2490	-43.69	20240205	1350	3.85	20240527	4125	-66.01	20230922	1350	3.85	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
19	20240529	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	7	2	0.51	103800450	74755	138.74	1376	1425	1364	1771	955	1363	1388.54	0.49	0	2504	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	189	-4.07	0.86	12	0.54	-337.00	1598.00	4125	20230922	-66.79	1350	20240527	1.48	2490	-44.98	20240205	1350	1.48	20240527	4125	-66.79	20230922	1350	1.48	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
20	20240529	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	12	2	0.88	97227484	69962	129.85	1376	1425	1364	1771	955	1363	1389.72	0.49	0	1389	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	190	-4.08	0.86	12	0.51	-337.00	1598.00	4125	20230922	-66.67	1350	20240527	1.85	2490	-44.78	20240205	1350	1.85	20240527	4125	-66.67	20230922	1350	1.85	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
21	20240529	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	22	2	1.61	89933870	64687	120.06	1376	1425	1364	1771	955	1363	1390.29	0.49	0	548	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	191	-4.11	0.87	12	0.47	-337.00	1598.00	4125	20230922	-66.42	1350	20240527	2.59	2490	-44.38	20240205	1350	2.59	20240527	4125	-66.42	20230922	1350	2.59	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
22	20240529	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	24	2	1.76	74168460	53187	98.71	1376	1425	1366	1771	955	1363	1394.48	0.49	0	103	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	191	-4.12	0.87	12	0.39	-337.00	1598.00	4125	20230922	-66.38	1350	20240527	2.74	2490	-44.30	20240205	1350	2.74	20240527	4125	-66.38	20230922	1350	2.74	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
23	20240529	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1406	43	2	3.15	65502228	46907	87.06	1376	1425	1366	1771	955	1363	1396.43	0.49	0	-1750	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	194	-4.17	0.88	12	0.34	-337.00	1598.00	4125	20230922	-65.92	1350	20240527	4.15	2490	-43.53	20240205	1350	4.15	20240527	4125	-65.92	20230922	1350	4.15	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
24	20240529	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1399	36	2	2.64	46018465	33020	61.28	1376	1425	1366	1771	955	1363	1393.65	0.49	0	-567	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	193	-4.15	0.88	12	0.24	-337.00	1598.00	4125	20230922	-66.08	1350	20240527	3.63	2490	-43.82	20240205	1350	3.63	20240527	4125	-66.08	20230922	1350	3.63	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
25	20240529	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	14	2	1.03	15525421	11196	20.78	1376	1400	1366	1771	955	1363	1386.69	0.49	0	-1040	1473	1418	1385	1330	1297	1401	1313	69	408	500	890	1	1	13801662	190	-4.09	0.86	12	0.08	-337.00	1598.00	4125	20230922	-66.62	1350	20240527	2.00	2490	-44.70	20240205	1350	2.00	20240527	4125	-66.62	20230922	1350	2.00	20240527	0.06	N	215380	500	69 억		67436	N	N	0	N	00	N
26	20240528	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-18	5	-1.30	73914061	53880	49.76	1381	1440	1352	1795	967	1381	1371.83	0.48	0	1427	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	188	-4.04	0.85	12	0.39	-337.00	1598.00	4125	20230922	-66.96	1350	20240527	0.96	2490	-45.26	20240205	1350	0.96	20240527	4125	-66.96	20230922	1350	0.96	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
27	20240528	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-18	5	-1.30	69152671	50387	46.54	1381	1440	1352	1795	967	1381	1372.43	0.48	0	1215	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	188	-4.04	0.85	12	0.37	-337.00	1598.00	4125	20230922	-66.96	1350	20240527	0.96	2490	-45.26	20240205	1350	0.96	20240527	4125	-66.96	20230922	1350	0.96	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
28	20240528	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-19	5	-1.38	60830115	44279	40.90	1381	1440	1352	1795	967	1381	1373.79	0.48	0	555	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	188	-4.04	0.85	12	0.32	-337.00	1598.00	4125	20230922	-66.98	1350	20240527	0.89	2490	-45.30	20240205	1350	0.89	20240527	4125	-66.98	20230922	1350	0.89	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
29	20240528	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-10	5	-0.72	53208836	38710	35.75	1381	1440	1352	1795	967	1381	1374.55	0.48	0	607	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	189	-4.07	0.86	12	0.28	-337.00	1598.00	4125	20230922	-66.76	1350	20240527	1.56	2490	-44.94	20240205	1350	1.56	20240527	4125	-66.76	20230922	1350	1.56	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
30	20240528	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-1	5	-0.07	47349826	34427	31.80	1381	1440	1352	1795	967	1381	1375.37	0.48	0	-290	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	190	-4.09	0.86	12	0.25	-337.00	1598.00	4125	20230922	-66.55	1350	20240527	2.22	2490	-44.58	20240205	1350	2.22	20240527	4125	-66.55	20230922	1350	2.22	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
31	20240528	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-19	5	-1.38	39114533	28424	26.25	1381	1440	1352	1795	967	1381	1376.11	0.48	0	-754	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	188	-4.04	0.85	12	0.21	-337.00	1598.00	4125	20230922	-66.98	1350	20240527	0.89	2490	-45.30	20240205	1350	0.89	20240527	4125	-66.98	20230922	1350	0.89	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
32	20240528	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-8	5	-0.58	25504152	18452	17.04	1381	1440	1370	1795	967	1381	1382.19	0.48	0	421	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	189	-4.07	0.86	12	0.13	-337.00	1598.00	4125	20230922	-66.72	1350	20240527	1.70	2490	-44.86	20240205	1350	1.70	20240527	4125	-66.72	20230922	1350	1.70	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
33	20240528	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1381	0	3	0.00	14176189	10222	9.44	1381	1440	1381	1795	967	1381	1386.83	0.48	0	864	1468	1424	1387	1343	1306	1406	1325	69	414	500	910	1	1	13801662	191	-4.10	0.86	12	0.07	-337.00	1598.00	4125	20230922	-66.52	1350	20240527	2.30	2490	-44.54	20240205	1350	2.30	20240527	4125	-66.52	20230922	1350	2.30	20240527	0.06	N	215380	500	69 억		65925	N	N	0	N	00	N
34	20240527	160942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1381	-50	5	-3.49	148498993	107905	130.88	1431	1431	1350	1860	1002	1431	1376.20	0.44	0	5530	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	191	-4.10	0.86	12	0.78	-337.00	1598.00	4125	20230922	-66.52	1350	20240527	2.30	2490	-44.54	20240205	1350	2.30	20240527	4125	-66.52	20230922	1350	2.30	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
35	20240527	150958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1381	-50	5	-3.49	144143181	104748	127.05	1431	1431	1350	1860	1002	1431	1376.09	0.44	0	6134	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	191	-4.10	0.86	12	0.76	-337.00	1598.00	4125	20230922	-66.52	1350	20240527	2.30	2490	-44.54	20240205	1350	2.30	20240527	4125	-66.52	20230922	1350	2.30	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
36	20240527	140955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1367	-64	5	-4.47	129946180	94376	114.47	1431	1431	1350	1860	1002	1431	1376.90	0.44	0	5419	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	189	-4.06	0.86	12	0.68	-337.00	1598.00	4125	20230922	-66.86	1350	20240527	1.26	2490	-45.10	20240205	1350	1.26	20240527	4125	-66.86	20230922	1350	1.26	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
37	20240527	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1362	-69	5	-4.82	113721459	82519	100.09	1431	1431	1350	1860	1002	1431	1378.12	0.44	0	5802	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	188	-4.04	0.85	12	0.60	-337.00	1598.00	4125	20230922	-66.98	1350	20240527	0.89	2490	-45.30	20240205	1350	0.89	20240527	4125	-66.98	20230922	1350	0.89	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
38	20240527	120955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1384	-47	5	-3.28	102910714	74606	90.49	1431	1431	1350	1860	1002	1431	1379.39	0.44	0	5899	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	191	-4.11	0.87	12	0.54	-337.00	1598.00	4125	20230922	-66.45	1350	20240527	2.52	2490	-44.42	20240205	1350	2.52	20240527	4125	-66.45	20230922	1350	2.52	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
39	20240527	110954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1360	-71	5	-4.96	88782428	64285	77.97	1431	1431	1350	1860	1002	1431	1381.08	0.44	0	5559	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	188	-4.04	0.85	12	0.47	-337.00	1598.00	4125	20230922	-67.03	1350	20240527	0.74	2490	-45.38	20240205	1350	0.74	20240527	4125	-67.03	20230922	1350	0.74	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
40	20240527	100953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1383	-48	5	-3.35	47802071	34278	41.58	1431	1431	1350	1860	1002	1431	1394.54	0.44	0	3367	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	191	-4.10	0.87	12	0.25	-337.00	1598.00	4125	20230922	-66.47	1350	20240527	2.44	2490	-44.46	20240205	1350	2.44	20240527	4125	-66.47	20230922	1350	2.44	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
41	20240527	090954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1377	-54	5	-3.77	32626083	23351	28.32	1431	1431	1350	1860	1002	1431	1397.20	0.44	0	1194	1523	1477	1454	1408	1385	1465	1396	69	429	500	940	1	1	13801662	190	-4.09	0.86	12	0.17	-337.00	1598.00	4125	20230922	-66.62	1350	20240527	2.00	2490	-44.70	20240205	1350	2.00	20240527	4125	-66.62	20230922	1350	2.00	20240527	0.06	N	215380	500	69 억		60395	N	N	0	N	00	N
42	20240524	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1431	-26	5	-1.78	119158398	82445	100.73	1457	1500	1431	1894	1020	1457	1445.31	0.42	0	1779	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	198	-4.25	0.90	12	0.60	-337.00	1598.00	4125	20230922	-65.31	1431	20240524	0.00	2490	-42.53	20240205	1431	0.00	20240524	4125	-65.31	20230922	1431	0.00	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
43	20240524	150900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1444	-13	5	-0.89	115817404	80111	97.88	1457	1500	1431	1894	1020	1457	1445.71	0.42	0	1779	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	199	-4.28	0.90	12	0.58	-337.00	1598.00	4125	20230922	-64.99	1431	20240524	0.91	2490	-42.01	20240205	1431	0.91	20240524	4125	-64.99	20230922	1431	0.91	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
44	20240524	140907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1441	-16	5	-1.10	94386406	65195	79.66	1457	1500	1431	1894	1020	1457	1447.76	0.42	0	250	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	199	-4.28	0.90	12	0.47	-337.00	1598.00	4125	20230922	-65.07	1431	20240524	0.70	2490	-42.13	20240205	1431	0.70	20240524	4125	-65.07	20230922	1431	0.70	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
45	20240524	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1441	-16	5	-1.10	84194879	58126	71.02	1457	1500	1431	1894	1020	1457	1448.49	0.42	0	341	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	199	-4.28	0.90	12	0.42	-337.00	1598.00	4125	20230922	-65.07	1431	20240524	0.70	2490	-42.13	20240205	1431	0.70	20240524	4125	-65.07	20230922	1431	0.70	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
46	20240524	120904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1447	-10	5	-0.69	74126907	51106	62.44	1457	1500	1434	1894	1020	1457	1450.45	0.42	0	-712	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	200	-4.29	0.91	12	0.37	-337.00	1598.00	4125	20230922	-64.92	1434	20240524	0.91	2490	-41.89	20240205	1434	0.91	20240524	4125	-64.92	20230922	1434	0.91	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
47	20240524	110900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1454	-3	5	-0.21	66329194	45696	55.83	1457	1500	1435	1894	1020	1457	1451.53	0.42	0	-1590	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	201	-4.31	0.91	12	0.33	-337.00	1598.00	4125	20230922	-64.75	1435	20240524	1.32	2490	-41.61	20240205	1435	1.32	20240524	4125	-64.75	20230922	1435	1.32	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
48	20240524	100908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1443	-14	5	-0.96	45855572	31487	38.47	1457	1500	1439	1894	1020	1457	1456.33	0.42	0	-2405	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	199	-4.28	0.90	12	0.23	-337.00	1598.00	4125	20230922	-65.02	1439	20240524	0.28	2490	-42.05	20240205	1439	0.28	20240524	4125	-65.02	20230922	1439	0.28	20240524	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
49	20240524	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1460	3	2	0.21	18156039	12377	15.12	1457	1500	1457	1894	1020	1457	1466.92	0.42	0	-2251	1605	1530	1493	1418	1381	1512	1400	69	437	500	960	1	1	13801662	202	-4.33	0.91	12	0.09	-337.00	1598.00	4125	20230922	-64.61	1456	20240523	0.27	2490	-41.37	20240205	1456	0.27	20240523	4125	-64.61	20230922	1456	0.27	20240523	0.06	N	215380	500	69 억		58602	N	N	0	N	00	N
50	20240523	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1457	-57	5	-3.76	120858501	81845	190.43	1518	1568	1456	1968	1060	1514	1476.78	0.39	0	4714	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	201	-4.32	0.91	12	0.59	-337.00	1598.00	4125	20230922	-64.68	1456	20240523	0.07	2490	-41.49	20240205	1456	0.07	20240523	4125	-64.68	20230922	1456	0.07	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
51	20240523	150903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1457	-57	5	-3.76	117067457	79243	184.37	1518	1568	1456	1968	1060	1514	1477.32	0.39	0	5374	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	201	-4.32	0.91	12	0.57	-337.00	1598.00	4125	20230922	-64.68	1456	20240523	0.07	2490	-41.49	20240205	1456	0.07	20240523	4125	-64.68	20230922	1456	0.07	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
52	20240523	140906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1458	-56	5	-3.70	105416974	71255	165.79	1518	1568	1456	1968	1060	1514	1479.43	0.39	0	4128	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	201	-4.33	0.91	12	0.52	-337.00	1598.00	4125	20230922	-64.65	1456	20240523	0.14	2490	-41.45	20240205	1456	0.14	20240523	4125	-64.65	20230922	1456	0.14	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
53	20240523	130905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1458	-56	5	-3.70	97407168	65764	153.01	1518	1568	1457	1968	1060	1514	1481.16	0.39	0	3633	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	201	-4.33	0.91	12	0.48	-337.00	1598.00	4125	20230922	-64.65	1457	20240523	0.07	2490	-41.45	20240205	1457	0.07	20240523	4125	-64.65	20230922	1457	0.07	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
54	20240523	120900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1461	-53	5	-3.50	77191141	51920	120.80	1518	1568	1458	1968	1060	1514	1486.73	0.39	0	2345	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	202	-4.34	0.91	12	0.38	-337.00	1598.00	4125	20230922	-64.58	1458	20240523	0.21	2490	-41.33	20240205	1458	0.21	20240523	4125	-64.58	20230922	1458	0.21	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
55	20240523	110858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1460	-54	5	-3.57	72024918	48385	112.58	1518	1568	1458	1968	1060	1514	1488.58	0.39	0	2101	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	202	-4.33	0.91	12	0.35	-337.00	1598.00	4125	20230922	-64.61	1458	20240523	0.14	2490	-41.37	20240205	1458	0.14	20240523	4125	-64.61	20230922	1458	0.14	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
56	20240523	100901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1460	-54	5	-3.57	54411205	36354	84.58	1518	1568	1460	1968	1060	1514	1496.70	0.39	0	1601	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	202	-4.33	0.91	12	0.26	-337.00	1598.00	4125	20230922	-64.61	1460	20240523	0.00	2490	-41.37	20240205	1460	0.00	20240523	4125	-64.61	20230922	1460	0.00	20240523	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
57	20240523	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	8	2	0.53	4822000	3157	7.35	1518	1568	1518	1968	1060	1514	1527.40	0.39	0	-829	1554	1533	1504	1483	1454	1544	1494	69	454	500	990	1	1	13801662	210	-4.52	0.95	12	0.02	-337.00	1598.00	4125	20230922	-63.10	1463	20240521	4.03	2490	-38.88	20240205	1463	4.03	20240521	4125	-63.10	20230922	1463	4.03	20240521	0.06	N	215380	500	69 억		53888	N	N	0	N	00	N
58	20240522	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1514	39	2	2.64	64335658	42937	61.84	1475	1525	1475	1917	1033	1475	1498.37	0.37	0	3479	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	209	-4.49	0.95	12	0.31	-337.00	1598.00	4125	20230922	-63.30	1463	20240521	3.49	2490	-39.20	20240205	1463	3.49	20240521	4125	-63.30	20230922	1463	3.49	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
59	20240522	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1506	31	2	2.10	61499663	41057	59.14	1475	1525	1475	1917	1033	1475	1497.91	0.37	0	3438	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	208	-4.47	0.94	12	0.30	-337.00	1598.00	4125	20230922	-63.49	1463	20240521	2.94	2490	-39.52	20240205	1463	2.94	20240521	4125	-63.49	20230922	1463	2.94	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
60	20240522	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	34	2	2.31	53159937	35539	51.19	1475	1525	1475	1917	1033	1475	1495.82	0.37	0	3321	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	208	-4.48	0.94	12	0.26	-337.00	1598.00	4125	20230922	-63.42	1463	20240521	3.14	2490	-39.40	20240205	1463	3.14	20240521	4125	-63.42	20230922	1463	3.14	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
61	20240522	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	35	2	2.37	46014085	30797	44.36	1475	1525	1475	1917	1033	1475	1494.11	0.37	0	3144	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	208	-4.48	0.94	12	0.22	-337.00	1598.00	4125	20230922	-63.39	1463	20240521	3.21	2490	-39.36	20240205	1463	3.21	20240521	4125	-63.39	20230922	1463	3.21	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
62	20240522	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1504	29	2	1.97	40025511	26817	38.63	1475	1525	1475	1917	1033	1475	1492.54	0.37	0	2463	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	208	-4.46	0.94	12	0.19	-337.00	1598.00	4125	20230922	-63.54	1463	20240521	2.80	2490	-39.60	20240205	1463	2.80	20240521	4125	-63.54	20230922	1463	2.80	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
63	20240522	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	27	2	1.83	28756385	19375	27.91	1475	1502	1475	1917	1033	1475	1484.20	0.37	0	1634	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	207	-4.46	0.94	12	0.14	-337.00	1598.00	4125	20230922	-63.59	1463	20240521	2.67	2490	-39.68	20240205	1463	2.67	20240521	4125	-63.59	20230922	1463	2.67	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
64	20240522	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	18	2	1.22	18194789	12297	17.71	1475	1493	1475	1917	1033	1475	1479.61	0.37	0	1592	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	206	-4.43	0.93	12	0.09	-337.00	1598.00	4125	20230922	-63.81	1463	20240521	2.05	2490	-40.04	20240205	1463	2.05	20240521	4125	-63.81	20230922	1463	2.05	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
65	20240522	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	2	2	0.14	10741373	7264	10.46	1475	1493	1475	1917	1033	1475	1478.71	0.37	0	802	1541	1507	1485	1451	1429	1497	1441	69	442	500	970	1	1	13801662	204	-4.38	0.92	12	0.05	-337.00	1598.00	4125	20230922	-64.19	1463	20240521	0.96	2490	-40.68	20240205	1463	0.96	20240521	4125	-64.19	20230922	1463	0.96	20240521	0.06	N	215380	500	69 억		50409	N	N	0	N	00	N
66	20240521	160845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1475	-42	5	-2.77	103570229	69409	100.61	1517	1519	1463	1972	1062	1517	1492.17	0.35	0	1497	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	204	-4.38	0.92	12	0.50	-337.00	1598.00	4125	20230922	-64.24	1463	20240521	0.82	2490	-40.76	20240205	1463	0.82	20240521	4125	-64.24	20230922	1463	0.82	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
67	20240521	150854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1467	-50	5	-3.30	99515275	66653	96.62	1517	1519	1463	1972	1062	1517	1493.04	0.35	0	1502	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	202	-4.35	0.92	12	0.48	-337.00	1598.00	4125	20230922	-64.44	1463	20240521	0.27	2490	-41.08	20240205	1463	0.27	20240521	4125	-64.44	20230922	1463	0.27	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
68	20240521	140855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1473	-44	5	-2.90	82675614	55185	79.99	1517	1519	1472	1972	1062	1517	1498.15	0.35	0	686	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	203	-4.37	0.92	12	0.40	-337.00	1598.00	4125	20230922	-64.29	1472	20240521	0.07	2490	-40.84	20240205	1472	0.07	20240521	4125	-64.29	20230922	1472	0.07	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
69	20240521	130853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1486	-31	5	-2.04	67517450	44929	65.13	1517	1519	1483	1972	1062	1517	1502.76	0.35	0	517	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	205	-4.41	0.93	12	0.33	-337.00	1598.00	4125	20230922	-63.98	1483	20240521	0.20	2490	-40.32	20240205	1483	0.20	20240521	4125	-63.98	20230922	1483	0.20	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
70	20240521	120852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1492	-25	5	-1.65	56427860	37471	54.32	1517	1519	1488	1972	1062	1517	1505.91	0.35	0	18	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	206	-4.43	0.93	12	0.27	-337.00	1598.00	4125	20230922	-63.83	1488	20240521	0.27	2490	-40.08	20240205	1488	0.27	20240521	4125	-63.83	20230922	1488	0.27	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
71	20240521	110852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1493	-24	5	-1.58	46253225	30648	44.43	1517	1519	1493	1972	1062	1517	1509.18	0.35	0	-522	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	206	-4.43	0.93	12	0.22	-337.00	1598.00	4125	20230922	-63.81	1493	20240521	0.00	2490	-40.04	20240205	1493	0.00	20240521	4125	-63.81	20230922	1493	0.00	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
72	20240521	100853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1502	-15	5	-0.99	35711692	23619	34.24	1517	1519	1500	1972	1062	1517	1511.99	0.35	0	-947	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	207	-4.46	0.94	12	0.17	-337.00	1598.00	4125	20230922	-63.59	1500	20240521	0.13	2490	-39.68	20240205	1500	0.13	20240521	4125	-63.59	20230922	1500	0.13	20240521	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
73	20240521	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	0	3	0.00	15272041	10067	14.59	1517	1519	1517	1972	1062	1517	1517.04	0.35	0	-221	1638	1577	1539	1478	1440	1558	1459	69	455	500	1000	1	1	13801662	209	-4.50	0.95	12	0.07	-337.00	1598.00	4125	20230922	-63.22	1501	20240520	1.07	2490	-39.08	20240205	1501	1.07	20240520	4125	-63.22	20230922	1501	1.07	20240520	0.03	N	215380	500	69 억		48868	N	N	0	N	00	N
74	20240517	160855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1561	-65	5	-4.00	175529327	110063	149.61	1626	1664	1560	2110	1139	1626	1594.81	0.36	0	-2312	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	213	-4.63	0.98	12	0.81	-337.00	1598.00	4125	20230922	-62.16	1560	20240517	0.06	2490	-37.31	20240205	1560	0.06	20240517	4125	-62.16	20230922	1560	0.06	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
75	20240517	150858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1565	-61	5	-3.75	164875543	103247	140.34	1626	1664	1563	2110	1139	1626	1596.90	0.36	0	-2315	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	213	-4.64	0.98	12	0.76	-337.00	1598.00	4125	20230922	-62.06	1563	20240517	0.13	2490	-37.15	20240205	1563	0.13	20240517	4125	-62.06	20230922	1563	0.13	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
76	20240517	140850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1564	-62	5	-3.81	141034809	88036	119.67	1626	1664	1563	2110	1139	1626	1602.01	0.36	0	-3465	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	213	-4.64	0.98	12	0.65	-337.00	1598.00	4125	20230922	-62.08	1563	20240517	0.06	2490	-37.19	20240205	1563	0.06	20240517	4125	-62.08	20230922	1563	0.06	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
77	20240517	130843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1599	-27	5	-1.66	103130063	64107	87.14	1626	1664	1593	2110	1139	1626	1608.72	0.36	0	-4395	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	218	-4.74	1.00	12	0.47	-337.00	1598.00	4125	20230922	-61.24	1593	20240517	0.38	2490	-35.78	20240205	1593	0.38	20240517	4125	-61.24	20230922	1593	0.38	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
78	20240517	120844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1612	-14	5	-0.86	93003285	57778	78.54	1626	1664	1593	2110	1139	1626	1609.67	0.36	0	-4234	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	220	-4.78	1.01	12	0.42	-337.00	1598.00	4125	20230922	-60.92	1593	20240517	1.19	2490	-35.26	20240205	1593	1.19	20240517	4125	-60.92	20230922	1593	1.19	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
79	20240517	110844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1599	-27	5	-1.66	76765673	47614	64.72	1626	1664	1599	2110	1139	1626	1612.25	0.36	0	-3823	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	218	-4.74	1.00	12	0.35	-337.00	1598.00	4125	20230922	-61.24	1599	20240517	0.00	2490	-35.78	20240205	1599	0.00	20240517	4125	-61.24	20230922	1599	0.00	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
80	20240517	100840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1601	-25	5	-1.54	54880987	33950	46.15	1626	1664	1601	2110	1139	1626	1616.52	0.36	0	-4633	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	218	-4.75	1.00	12	0.25	-337.00	1598.00	4125	20230922	-61.19	1601	20240517	0.00	2490	-35.70	20240205	1601	0.00	20240517	4125	-61.19	20230922	1601	0.00	20240517	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
81	20240517	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	0	3	0.00	18392004	11267	15.32	1626	1664	1626	2110	1139	1626	1632.38	0.36	0	-3030	1690	1657	1640	1607	1590	1649	1599	68	484	500	1070	1	1	13639326	222	-4.82	1.02	12	0.08	-337.00	1598.00	4125	20230922	-60.58	1620	20240422	0.37	2490	-34.70	20240205	1620	0.37	20240422	4125	-60.58	20230922	1620	0.37	20240422	0.03	N	215380	500	68 억		49247	N	N	0	N	00	N
82	20240516	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	-11	5	-0.67	119971602	73557	147.94	1644	1673	1623	2125	1146	1637	1631.00	0.31	0	6843	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	222	-4.82	1.02	12	0.54	-337.00	1598.00	4125	20230922	-60.58	1620	20240422	0.37	2490	-34.70	20240205	1620	0.37	20240422	4125	-60.58	20230922	1620	0.37	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
83	20240516	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	-11	5	-0.67	117952595	72316	145.44	1644	1673	1623	2125	1146	1637	1631.07	0.31	0	7120	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	222	-4.82	1.02	12	0.53	-337.00	1598.00	4125	20230922	-60.58	1620	20240422	0.37	2490	-34.70	20240205	1620	0.37	20240422	4125	-60.58	20230922	1620	0.37	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
84	20240516	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1623	-14	5	-0.86	111940487	68619	138.01	1644	1673	1623	2125	1146	1637	1631.33	0.31	0	6730	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	221	-4.82	1.02	12	0.50	-337.00	1598.00	4125	20230922	-60.65	1620	20240422	0.19	2490	-34.82	20240205	1620	0.19	20240422	4125	-60.65	20230922	1620	0.19	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
85	20240516	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1624	-13	5	-0.79	92977918	56938	114.51	1644	1673	1623	2125	1146	1637	1632.97	0.31	0	6628	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	222	-4.82	1.02	12	0.42	-337.00	1598.00	4125	20230922	-60.63	1620	20240422	0.25	2490	-34.78	20240205	1620	0.25	20240422	4125	-60.63	20230922	1620	0.25	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
86	20240516	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1625	-12	5	-0.73	89885569	55035	110.69	1644	1673	1623	2125	1146	1637	1633.24	0.31	0	6599	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	222	-4.82	1.02	12	0.40	-337.00	1598.00	4125	20230922	-60.61	1620	20240422	0.31	2490	-34.74	20240205	1620	0.31	20240422	4125	-60.61	20230922	1620	0.31	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
87	20240516	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1627	-10	5	-0.61	84546192	51750	104.08	1644	1673	1623	2125	1146	1637	1633.74	0.31	0	6602	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	222	-4.83	1.02	12	0.38	-337.00	1598.00	4125	20230922	-60.56	1620	20240422	0.43	2490	-34.66	20240205	1620	0.43	20240422	4125	-60.56	20230922	1620	0.43	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
88	20240516	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-8	5	-0.49	76985975	47096	94.72	1644	1673	1625	2125	1146	1637	1634.66	0.31	0	6551	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	222	-4.83	1.02	12	0.35	-337.00	1598.00	4125	20230922	-60.51	1620	20240422	0.56	2490	-34.58	20240205	1620	0.56	20240422	4125	-60.51	20230922	1620	0.56	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
89	20240516	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1673	36	2	2.20	6093131	3703	7.45	1644	1673	1644	2125	1146	1637	1645.46	0.31	0	530	1648	1642	1636	1630	1624	1645	1633	68	488	500	1080	1	1	13639326	228	-4.96	1.05	12	0.03	-337.00	1598.00	4125	20230922	-59.44	1620	20240422	3.27	2490	-32.81	20240205	1620	3.27	20240422	4125	-59.44	20230922	1620	3.27	20240422	0.03	N	215380	500	68 억		42404	N	N	0	N	00	N
90	20240514	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1637	3	2	0.18	81183086	49711	164.63	1634	1642	1630	2120	1144	1634	1633.10	0.30	0	1729	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.86	1.02	12	0.36	-337.00	1598.00	4125	20230922	-60.32	1620	20240422	1.05	2490	-34.26	20240205	1620	1.05	20240422	4125	-60.32	20230922	1620	1.05	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
91	20240514	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1635	1	2	0.06	78047214	47795	158.29	1634	1642	1630	2120	1144	1634	1632.96	0.30	0	1684	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.85	1.02	12	0.35	-337.00	1598.00	4125	20230922	-60.36	1620	20240422	0.93	2490	-34.34	20240205	1620	0.93	20240422	4125	-60.36	20230922	1620	0.93	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
92	20240514	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1635	1	2	0.06	75214088	46060	152.54	1634	1642	1630	2120	1144	1634	1632.96	0.30	0	1253	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.85	1.02	12	0.34	-337.00	1598.00	4125	20230922	-60.36	1620	20240422	0.93	2490	-34.34	20240205	1620	0.93	20240422	4125	-60.36	20230922	1620	0.93	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
93	20240514	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1633	-1	5	-0.06	47400879	29006	96.06	1634	1642	1631	2120	1144	1634	1634.17	0.30	0	968	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.85	1.02	12	0.21	-337.00	1598.00	4125	20230922	-60.41	1620	20240422	0.80	2490	-34.42	20240205	1620	0.80	20240422	4125	-60.41	20230922	1620	0.80	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
94	20240514	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	-2	5	-0.12	25149805	15388	50.96	1634	1642	1631	2120	1144	1634	1634.38	0.30	0	429	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.84	1.02	12	0.11	-337.00	1598.00	4125	20230922	-60.44	1620	20240422	0.74	2490	-34.46	20240205	1620	0.74	20240422	4125	-60.44	20230922	1620	0.74	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
95	20240514	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1633	-1	5	-0.06	22484934	13755	45.55	1634	1642	1632	2120	1144	1634	1634.67	0.30	0	429	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.85	1.02	12	0.10	-337.00	1598.00	4125	20230922	-60.41	1620	20240422	0.80	2490	-34.42	20240205	1620	0.80	20240422	4125	-60.41	20230922	1620	0.80	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
96	20240514	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1634	0	3	0.00	16877131	10321	34.18	1634	1642	1633	2120	1144	1634	1635.22	0.30	0	473	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	223	-4.85	1.02	12	0.08	-337.00	1598.00	4125	20230922	-60.39	1620	20240422	0.86	2490	-34.38	20240205	1620	0.86	20240422	4125	-60.39	20230922	1620	0.86	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
97	20240514	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	6	2	0.37	12300346	7523	24.91	1634	1642	1634	2120	1144	1634	1635.03	0.30	0	108	1682	1657	1642	1617	1602	1650	1610	68	486	500	1070	1	1	13639326	224	-4.87	1.03	12	0.06	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억		40675	N	N	0	N	00	N
98	20240513	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1634	-26	5	-1.57	49465264	30131	93.75	1660	1667	1627	2155	1162	1660	1641.67	0.31	0	-1520	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	223	-4.85	1.02	12	0.22	-337.00	1598.00	4125	20230922	-60.39	1620	20240422	0.86	2490	-34.38	20240205	1620	0.86	20240422	4125	-60.39	20230922	1620	0.86	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
99	20240513	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1628	-32	5	-1.93	48740248	29686	92.36	1660	1667	1627	2155	1162	1660	1641.86	0.31	0	-1420	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	222	-4.83	1.02	12	0.22	-337.00	1598.00	4125	20230922	-60.53	1620	20240422	0.49	2490	-34.62	20240205	1620	0.49	20240422	4125	-60.53	20230922	1620	0.49	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
100	20240513	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-31	5	-1.87	42720015	25989	80.86	1660	1667	1627	2155	1162	1660	1643.77	0.31	0	-1513	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	222	-4.83	1.02	12	0.19	-337.00	1598.00	4125	20230922	-60.51	1620	20240422	0.56	2490	-34.58	20240205	1620	0.56	20240422	4125	-60.51	20230922	1620	0.56	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
101	20240513	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-29	5	-1.75	38147222	23181	72.12	1660	1667	1628	2155	1162	1660	1645.62	0.31	0	-1733	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	222	-4.84	1.02	12	0.17	-337.00	1598.00	4125	20230922	-60.46	1620	20240422	0.68	2490	-34.50	20240205	1620	0.68	20240422	4125	-60.46	20230922	1620	0.68	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
102	20240513	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	-24	5	-1.45	27227977	16500	51.34	1660	1667	1636	2155	1162	1660	1650.18	0.31	0	-1651	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	223	-4.85	1.02	12	0.12	-337.00	1598.00	4125	20230922	-60.34	1620	20240422	0.99	2490	-34.30	20240205	1620	0.99	20240422	4125	-60.34	20230922	1620	0.99	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
103	20240513	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	-20	5	-1.20	21060311	12732	39.61	1660	1667	1640	2155	1162	1660	1654.12	0.31	0	-1656	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	224	-4.87	1.03	12	0.09	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
104	20240513	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1647	-13	5	-0.78	15912532	9600	29.87	1660	1667	1644	2155	1162	1660	1657.56	0.31	0	-1195	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	225	-4.89	1.03	12	0.07	-337.00	1598.00	4125	20230922	-60.07	1620	20240422	1.67	2490	-33.86	20240205	1620	1.67	20240422	4125	-60.07	20230922	1620	1.67	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
105	20240513	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	1	2	0.06	9354449	5634	17.53	1660	1667	1660	2155	1162	1660	1660.36	0.31	0	-591	1689	1674	1667	1652	1645	1671	1649	68	495	500	1090	1	1	13639326	227	-4.93	1.04	12	0.04	-337.00	1598.00	4125	20230922	-59.73	1620	20240422	2.53	2490	-33.29	20240205	1620	2.53	20240422	4125	-59.73	20230922	1620	2.53	20240422	0.03	N	215380	500	68 억		42195	N	N	0	N	00	N
106	20240510	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1660	-20	5	-1.19	53598636	32141	96.95	1680	1682	1660	2180	1176	1680	1667.61	0.34	0	-4328	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	226	-4.93	1.04	12	0.24	-337.00	1598.00	4125	20230922	-59.76	1620	20240422	2.47	2490	-33.33	20240205	1620	2.47	20240422	4125	-59.76	20230922	1620	2.47	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
107	20240510	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1660	-20	5	-1.19	51990001	31172	94.03	1680	1682	1660	2180	1176	1680	1667.84	0.34	0	-4305	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	226	-4.93	1.04	12	0.23	-337.00	1598.00	4125	20230922	-59.76	1620	20240422	2.47	2490	-33.33	20240205	1620	2.47	20240422	4125	-59.76	20230922	1620	2.47	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
108	20240510	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1662	-18	5	-1.07	42169016	25257	76.19	1680	1682	1661	2180	1176	1680	1669.60	0.34	0	-4378	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	227	-4.93	1.04	12	0.19	-337.00	1598.00	4125	20230922	-59.71	1620	20240422	2.59	2490	-33.25	20240205	1620	2.59	20240422	4125	-59.71	20230922	1620	2.59	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
109	20240510	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	-19	5	-1.13	39561926	23689	71.46	1680	1682	1661	2180	1176	1680	1670.05	0.34	0	-4795	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	227	-4.93	1.04	12	0.17	-337.00	1598.00	4125	20230922	-59.73	1620	20240422	2.53	2490	-33.29	20240205	1620	2.53	20240422	4125	-59.73	20230922	1620	2.53	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
110	20240510	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1664	-16	5	-0.95	33625789	20119	60.69	1680	1682	1664	2180	1176	1680	1671.34	0.34	0	-4795	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	227	-4.94	1.04	12	0.15	-337.00	1598.00	4125	20230922	-59.66	1620	20240422	2.72	2490	-33.17	20240205	1620	2.72	20240422	4125	-59.66	20230922	1620	2.72	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
111	20240510	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1665	-15	5	-0.89	30624807	18316	55.25	1680	1682	1664	2180	1176	1680	1672.02	0.34	0	-4795	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	227	-4.94	1.04	12	0.13	-337.00	1598.00	4125	20230922	-59.64	1620	20240422	2.78	2490	-33.13	20240205	1620	2.78	20240422	4125	-59.64	20230922	1620	2.78	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
112	20240510	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1667	-13	5	-0.77	16318489	9728	29.34	1680	1682	1667	2180	1176	1680	1677.48	0.34	0	-4795	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	227	-4.95	1.04	12	0.07	-337.00	1598.00	4125	20230922	-59.59	1620	20240422	2.90	2490	-33.05	20240205	1620	2.90	20240422	4125	-59.59	20230922	1620	2.90	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
113	20240510	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1680	0	3	0.00	12432178	7399	22.32	1680	1682	1680	2180	1176	1680	1680.25	0.34	0	-4753	1710	1694	1682	1666	1654	1703	1675	68	500	500	1100	1	1	13639326	229	-4.99	1.05	12	0.05	-337.00	1598.00	4125	20230922	-59.27	1620	20240422	3.70	2490	-32.53	20240205	1620	3.70	20240422	4125	-59.27	20230922	1620	3.70	20240422	0.03	N	215380	500	68 억		46517	N	N	0	N	00	N
114	20240509	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1680	2	2	0.12	55610010	33152	76.96	1678	1698	1670	2180	1175	1678	1677.43	0.30	0	5857	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	229	-4.99	1.05	12	0.24	-337.00	1598.00	4125	20230922	-59.27	1620	20240422	3.70	2490	-32.53	20240205	1620	3.70	20240422	4125	-59.27	20230922	1620	3.70	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
115	20240509	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1670	-8	5	-0.48	53659236	31989	74.26	1678	1698	1670	2180	1175	1678	1677.43	0.30	0	5741	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	228	-4.96	1.05	12	0.23	-337.00	1598.00	4125	20230922	-59.52	1620	20240422	3.09	2490	-32.93	20240205	1620	3.09	20240422	4125	-59.52	20230922	1620	3.09	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
116	20240509	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1670	-8	5	-0.48	45322819	27002	62.68	1678	1698	1670	2180	1175	1678	1678.50	0.30	0	4029	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	228	-4.96	1.05	12	0.20	-337.00	1598.00	4125	20230922	-59.52	1620	20240422	3.09	2490	-32.93	20240205	1620	3.09	20240422	4125	-59.52	20230922	1620	3.09	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
117	20240509	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1678	0	3	0.00	38912838	23175	53.80	1678	1698	1678	2180	1175	1678	1679.09	0.30	0	3690	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	229	-4.98	1.05	12	0.17	-337.00	1598.00	4125	20230922	-59.32	1620	20240422	3.58	2490	-32.61	20240205	1620	3.58	20240422	4125	-59.32	20230922	1620	3.58	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
118	20240509	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1679	1	2	0.06	28496532	16969	39.39	1678	1698	1678	2180	1175	1678	1679.33	0.30	0	3161	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	229	-4.98	1.05	12	0.12	-337.00	1598.00	4125	20230922	-59.30	1620	20240422	3.64	2490	-32.57	20240205	1620	3.64	20240422	4125	-59.30	20230922	1620	3.64	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
119	20240509	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1678	0	3	0.00	23935930	14252	33.08	1678	1698	1678	2180	1175	1678	1679.48	0.30	0	2992	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	229	-4.98	1.05	12	0.10	-337.00	1598.00	4125	20230922	-59.32	1620	20240422	3.58	2490	-32.61	20240205	1620	3.58	20240422	4125	-59.32	20230922	1620	3.58	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
120	20240509	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1679	1	2	0.06	17611931	10484	24.34	1678	1698	1678	2180	1175	1678	1679.89	0.30	0	2818	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	229	-4.98	1.05	12	0.08	-337.00	1598.00	4125	20230922	-59.30	1620	20240422	3.64	2490	-32.57	20240205	1620	3.64	20240422	4125	-59.30	20230922	1620	3.64	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
121	20240509	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1679	1	2	0.06	11929701	7102	16.49	1678	1698	1678	2180	1175	1678	1679.77	0.30	0	2306	1704	1690	1674	1660	1644	1698	1668	68	502	500	1100	1	1	13639326	229	-4.98	1.05	12	0.05	-337.00	1598.00	4125	20230922	-59.30	1620	20240422	3.64	2490	-32.57	20240205	1620	3.64	20240422	4125	-59.30	20230922	1620	3.64	20240422	0.03	N	215380	500	68 억		40660	N	N	0	N	00	N
122	20240508	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1678	20	2	1.21	72074743	43078	151.06	1658	1688	1658	2155	1161	1658	1673.12	0.27	0	3437	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	229	-4.98	1.05	12	0.32	-337.00	1598.00	4125	20230922	-59.32	1620	20240422	3.58	2490	-32.61	20240205	1620	3.58	20240422	4125	-59.32	20230922	1620	3.58	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
123	20240508	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1669	11	2	0.66	70470056	42116	147.68	1658	1688	1658	2155	1161	1658	1673.24	0.27	0	2570	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	228	-4.95	1.04	12	0.31	-337.00	1598.00	4125	20230922	-59.54	1620	20240422	3.02	2490	-32.97	20240205	1620	3.02	20240422	4125	-59.54	20230922	1620	3.02	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
124	20240508	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1677	19	2	1.15	67003331	40033	140.38	1658	1688	1658	2155	1161	1658	1673.70	0.27	0	1285	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	229	-4.98	1.05	12	0.29	-337.00	1598.00	4125	20230922	-59.35	1620	20240422	3.52	2490	-32.65	20240205	1620	3.52	20240422	4125	-59.35	20230922	1620	3.52	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
125	20240508	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1671	13	2	0.78	60229691	35972	126.14	1658	1688	1658	2155	1161	1658	1674.35	0.27	0	792	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	228	-4.96	1.05	12	0.26	-337.00	1598.00	4125	20230922	-59.49	1620	20240422	3.15	2490	-32.89	20240205	1620	3.15	20240422	4125	-59.49	20230922	1620	3.15	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
126	20240508	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1682	24	2	1.45	48088415	28761	100.85	1658	1688	1658	2155	1161	1658	1672.00	0.27	0	-62	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	229	-4.99	1.05	12	0.21	-337.00	1598.00	4125	20230922	-59.22	1620	20240422	3.83	2490	-32.45	20240205	1620	3.83	20240422	4125	-59.22	20230922	1620	3.83	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
127	20240508	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1663	5	2	0.30	35734896	21397	75.03	1658	1688	1658	2155	1161	1658	1670.09	0.27	0	-413	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	227	-4.93	1.04	12	0.16	-337.00	1598.00	4125	20230922	-59.68	1620	20240422	2.65	2490	-33.21	20240205	1620	2.65	20240422	4125	-59.68	20230922	1620	2.65	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
128	20240508	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1663	5	2	0.30	31136226	18629	65.32	1658	1688	1658	2155	1161	1658	1671.38	0.27	0	-802	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	227	-4.93	1.04	12	0.14	-337.00	1598.00	4125	20230922	-59.68	1620	20240422	2.65	2490	-33.21	20240205	1620	2.65	20240422	4125	-59.68	20230922	1620	2.65	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
129	20240508	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1668	10	2	0.60	10759624	6488	22.75	1658	1668	1658	2155	1161	1658	1658.39	0.27	0	-902	1698	1678	1668	1648	1638	1673	1643	68	497	500	1090	1	1	13639326	228	-4.95	1.04	12	0.05	-337.00	1598.00	4125	20230922	-59.56	1620	20240422	2.96	2490	-33.01	20240205	1620	2.96	20240422	4125	-59.56	20230922	1620	2.96	20240422	0.03	N	215380	500	68 억		37223	N	N	0	N	00	N
130	20240503	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1658	-7	5	-0.42	47604090	28696	94.33	1665	1680	1650	2160	1166	1665	1658.91	0.24	0	7370	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	226	-4.92	1.04	12	0.21	-337.00	1598.00	4125	20230922	-59.81	1620	20240422	2.35	2490	-33.41	20240205	1620	2.35	20240422	4125	-59.81	20230922	1620	2.35	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
131	20240503	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1664	-1	5	-0.06	46247726	27878	91.64	1665	1680	1650	2160	1166	1665	1658.93	0.24	0	7335	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	227	-4.94	1.04	12	0.20	-337.00	1598.00	4125	20230922	-59.66	1620	20240422	2.72	2490	-33.17	20240205	1620	2.72	20240422	4125	-59.66	20230922	1620	2.72	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
132	20240503	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1655	-10	5	-0.60	43470872	26203	86.13	1665	1680	1650	2160	1166	1665	1659.00	0.24	0	6839	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	226	-4.91	1.04	12	0.19	-337.00	1598.00	4125	20230922	-59.88	1620	20240422	2.16	2490	-33.53	20240205	1620	2.16	20240422	4125	-59.88	20230922	1620	2.16	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
133	20240503	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1662	-3	5	-0.18	40271653	24272	79.78	1665	1680	1650	2160	1166	1665	1659.18	0.24	0	6256	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	227	-4.93	1.04	12	0.18	-337.00	1598.00	4125	20230922	-59.71	1620	20240422	2.59	2490	-33.25	20240205	1620	2.59	20240422	4125	-59.71	20230922	1620	2.59	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
134	20240503	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1654	-11	5	-0.66	32283470	19447	63.92	1665	1680	1650	2160	1166	1665	1660.07	0.24	0	5772	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	226	-4.91	1.04	12	0.14	-337.00	1598.00	4125	20230922	-59.90	1620	20240422	2.10	2490	-33.57	20240205	1620	2.10	20240422	4125	-59.90	20230922	1620	2.10	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
135	20240503	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	-12	5	-0.72	27508838	16562	54.44	1665	1680	1650	2160	1166	1665	1660.96	0.24	0	5665	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	225	-4.91	1.03	12	0.12	-337.00	1598.00	4125	20230922	-59.93	1620	20240422	2.04	2490	-33.61	20240205	1620	2.04	20240422	4125	-59.93	20230922	1620	2.04	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
136	20240503	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1664	-1	5	-0.06	22732581	13684	44.98	1665	1680	1650	2160	1166	1665	1661.25	0.24	0	6385	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	227	-4.94	1.04	12	0.10	-337.00	1598.00	4125	20230922	-59.66	1620	20240422	2.72	2490	-33.17	20240205	1620	2.72	20240422	4125	-59.66	20230922	1620	2.72	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
137	20240503	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1655	-10	5	-0.60	16094264	9667	31.78	1665	1669	1655	2160	1166	1665	1664.87	0.24	0	4964	1686	1675	1659	1648	1632	1681	1654	68	495	500	1090	1	1	13639326	226	-4.91	1.04	12	0.07	-337.00	1598.00	4125	20230922	-59.88	1620	20240422	2.16	2490	-33.53	20240205	1620	2.16	20240422	4125	-59.88	20230922	1620	2.16	20240422	0.03	N	215380	500	68 억		32420	N	N	0	N	00	N
138	20240502	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1665	21	2	1.28	50252817	30422	143.68	1644	1670	1643	2135	1151	1644	1651.85	0.21	0	4247	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	227	-4.94	1.04	12	0.22	-337.00	1598.00	4125	20230922	-59.64	1620	20240422	2.78	2490	-33.13	20240205	1620	2.78	20240422	4125	-59.64	20230922	1620	2.78	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
139	20240502	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1657	13	2	0.79	49630959	30046	141.91	1644	1670	1643	2135	1151	1644	1651.83	0.21	0	3979	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	226	-4.92	1.04	12	0.22	-337.00	1598.00	4125	20230922	-59.83	1620	20240422	2.28	2490	-33.45	20240205	1620	2.28	20240422	4125	-59.83	20230922	1620	2.28	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
140	20240502	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	9	2	0.55	41848951	25341	119.69	1644	1670	1643	2135	1151	1644	1651.43	0.21	0	3419	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	225	-4.91	1.03	12	0.19	-337.00	1598.00	4125	20230922	-59.93	1620	20240422	2.04	2490	-33.61	20240205	1620	2.04	20240422	4125	-59.93	20230922	1620	2.04	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
141	20240502	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1649	5	2	0.30	37738065	22848	107.91	1644	1670	1643	2135	1151	1644	1651.70	0.21	0	3093	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	225	-4.89	1.03	12	0.17	-337.00	1598.00	4125	20230922	-60.02	1620	20240422	1.79	2490	-33.78	20240205	1620	1.79	20240422	4125	-60.02	20230922	1620	1.79	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
142	20240502	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1656	12	2	0.73	34705852	21010	99.23	1644	1670	1643	2135	1151	1644	1651.87	0.21	0	2337	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	226	-4.91	1.04	12	0.15	-337.00	1598.00	4125	20230922	-59.85	1620	20240422	2.22	2490	-33.49	20240205	1620	2.22	20240422	4125	-59.85	20230922	1620	2.22	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
143	20240502	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1651	7	2	0.43	31758450	19227	90.81	1644	1670	1643	2135	1151	1644	1651.76	0.21	0	1585	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	225	-4.90	1.03	12	0.14	-337.00	1598.00	4125	20230922	-59.98	1620	20240422	1.91	2490	-33.69	20240205	1620	1.91	20240422	4125	-59.98	20230922	1620	1.91	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
144	20240502	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1654	10	2	0.61	27358237	16572	78.27	1644	1670	1643	2135	1151	1644	1650.87	0.21	0	1795	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	226	-4.91	1.04	12	0.12	-337.00	1598.00	4125	20230922	-59.90	1620	20240422	2.10	2490	-33.57	20240205	1620	2.10	20240422	4125	-59.90	20230922	1620	2.10	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N
145	20240502	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1649	5	2	0.30	9684606	5889	27.81	1644	1653	1644	2135	1151	1644	1644.52	0.21	0	-816	1685	1664	1653	1632	1621	1659	1627	68	491	500	1080	1	1	13639326	225	-4.89	1.03	12	0.04	-337.00	1598.00	4125	20230922	-60.02	1620	20240422	1.79	2490	-33.78	20240205	1620	1.79	20240422	4125	-60.02	20230922	1620	1.79	20240422	0.03	N	215380	500	68 억		28071	N	N	0	N	00	N