KissMeData/217330/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	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-150	5	-1.51	535731640	55209	89.94	9940	9980	9510	12940	6980	9960	9703.70	2.12	0	1117	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2200	-11.93	3.86	12	0.25	-822.00	2540.00	19330	20230831	-49.25	8620	20240528	13.81	16640	-41.05	20240321	8620	13.81	20240528	19330	-49.25	20230831	8620	13.81	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
3	20240531	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-120	5	-1.20	490792210	50657	82.52	9940	9940	9510	12940	6980	9960	9688.54	2.12	0	1864	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2206	-11.97	3.87	12	0.23	-822.00	2540.00	19330	20230831	-49.09	8620	20240528	14.15	16640	-40.87	20240321	8620	14.15	20240528	19330	-49.09	20230831	8620	14.15	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
4	20240531	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-300	5	-3.01	365097770	37694	61.40	9940	9940	9510	12940	6980	9960	9685.83	2.12	0	1171	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2166	-11.75	3.80	12	0.17	-822.00	2540.00	19330	20230831	-50.03	8620	20240528	12.06	16640	-41.95	20240321	8620	12.06	20240528	19330	-50.03	20230831	8620	12.06	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
5	20240531	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-130	5	-1.31	254320090	26218	42.71	9940	9940	9510	12940	6980	9960	9700.21	2.12	0	-426	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2204	-11.96	3.87	12	0.12	-822.00	2540.00	19330	20230831	-49.15	8620	20240528	14.04	16640	-40.93	20240321	8620	14.04	20240528	19330	-49.15	20230831	8620	14.04	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
6	20240531	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-250	5	-2.51	220635770	22762	37.08	9940	9940	9510	12940	6980	9960	9693.16	2.12	0	-551	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2177	-11.81	3.82	12	0.10	-822.00	2540.00	19330	20230831	-49.77	8620	20240528	12.65	16640	-41.65	20240321	8620	12.65	20240528	19330	-49.77	20230831	8620	12.65	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
7	20240531	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-300	5	-3.01	172395110	17789	28.98	9940	9940	9510	12940	6980	9960	9691.11	2.12	0	-142	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2166	-11.75	3.80	12	0.08	-822.00	2540.00	19330	20230831	-50.03	8620	20240528	12.06	16640	-41.95	20240321	8620	12.06	20240528	19330	-50.03	20230831	8620	12.06	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
8	20240531	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	-350	5	-3.51	137882770	14193	23.12	9940	9940	9510	12940	6980	9960	9714.84	2.12	0	223	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2155	-11.69	3.78	12	0.06	-822.00	2540.00	19330	20230831	-50.28	8620	20240528	11.48	16640	-42.25	20240321	8620	11.48	20240528	19330	-50.28	20230831	8620	11.48	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
9	20240531	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-120	5	-1.20	52819550	5325	8.67	9940	9940	9730	12940	6980	9960	9919.16	2.12	0	55	10293	10126	9793	9626	9293	10210	9710	112	2980	500	6970	10	1	22423102	2206	-11.97	3.87	12	0.02	-822.00	2540.00	19330	20230831	-49.09	8620	20240528	14.15	16640	-40.87	20240321	8620	14.15	20240528	19330	-49.09	20230831	8620	14.15	20240528	0.09	N	217330	500	112 억		474558	N	N	0	N	00	N
10	20240530	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	10	2	0.10	593014070	61383	65.15	9940	9960	9460	12930	6970	9950	9660.15	2.10	0	-2964	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2233	-12.12	3.92	12	0.27	-822.00	2540.00	19330	20230831	-48.47	8620	20240528	15.55	16640	-40.14	20240321	8620	15.55	20240528	19330	-48.47	20230831	8620	15.55	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
11	20240530	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-130	5	-1.31	496213000	51575	54.74	9940	9940	9460	12930	6970	9950	9621.19	2.10	0	-1795	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2202	-11.95	3.87	12	0.23	-822.00	2540.00	19330	20230831	-49.20	8620	20240528	13.92	16640	-40.99	20240321	8620	13.92	20240528	19330	-49.20	20230831	8620	13.92	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
12	20240530	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-480	5	-4.82	406119560	42193	44.78	9940	9940	9460	12930	6970	9950	9625.28	2.10	0	-454	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2123	-11.52	3.73	12	0.19	-822.00	2540.00	19330	20230831	-51.01	8620	20240528	9.86	16640	-43.09	20240321	8620	9.86	20240528	19330	-51.01	20230831	8620	9.86	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
13	20240530	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-280	5	-2.81	314444970	32567	34.57	9940	9940	9510	12930	6970	9950	9655.33	2.10	0	-1504	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2168	-11.76	3.81	12	0.15	-822.00	2540.00	19330	20230831	-49.97	8620	20240528	12.18	16640	-41.89	20240321	8620	12.18	20240528	19330	-49.97	20230831	8620	12.18	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
14	20240530	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-370	5	-3.72	247657650	25607	27.18	9940	9940	9510	12930	6970	9950	9671.48	2.10	0	-1202	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2148	-11.65	3.77	12	0.11	-822.00	2540.00	19330	20230831	-50.44	8620	20240528	11.14	16640	-42.43	20240321	8620	11.14	20240528	19330	-50.44	20230831	8620	11.14	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
15	20240530	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-240	5	-2.41	219793130	22695	24.09	9940	9940	9510	12930	6970	9950	9684.65	2.10	0	-968	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2177	-11.81	3.82	12	0.10	-822.00	2540.00	19330	20230831	-49.77	8620	20240528	12.65	16640	-41.65	20240321	8620	12.65	20240528	19330	-49.77	20230831	8620	12.65	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
16	20240530	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-360	5	-3.62	143792640	14802	15.71	9940	9940	9580	12930	6970	9950	9714.41	2.10	0	-1497	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2150	-11.67	3.78	12	0.07	-822.00	2540.00	19330	20230831	-50.39	8620	20240528	11.25	16640	-42.37	20240321	8620	11.25	20240528	19330	-50.39	20230831	8620	11.25	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
17	20240530	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-150	5	-1.51	32106860	3265	3.47	9940	9940	9760	12930	6970	9950	9833.65	2.10	0	-1876	10430	10190	9800	9560	9170	9995	9365	112	2980	500	6960	10	1	22423102	2197	-11.92	3.86	12	0.01	-822.00	2540.00	19330	20230831	-49.30	8620	20240528	13.69	16640	-41.11	20240321	8620	13.69	20240528	19330	-49.30	20230831	8620	13.69	20240528	0.11	N	217330	500	112 억		471832	N	N	4	N	00	N
18	20240529	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-90	5	-0.90	912765250	94213	21.58	10040	10040	9410	13050	7030	10040	9688.24	2.13	0	-7315	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2231	-12.10	3.92	12	0.42	-822.00	2540.00	19330	20230831	-48.53	8620	20240528	15.43	16640	-40.20	20240321	8620	15.43	20240528	19330	-48.53	20230831	8620	15.43	20240528	0.11	N	217330	500	112 억		478267	N	N	4	N	00	N
19	20240529	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-460	5	-4.58	833505470	86123	19.73	10040	10040	9410	13050	7030	10040	9678.08	2.13	0	-5978	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2148	-11.65	3.77	12	0.38	-822.00	2540.00	19330	20230831	-50.44	8620	20240528	11.14	16640	-42.43	20240321	8620	11.14	20240528	19330	-50.44	20230831	8620	11.14	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
20	20240529	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-380	5	-3.78	657194930	67601	15.49	10040	10040	9500	13050	7030	10040	9721.67	2.13	0	-5441	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2166	-11.75	3.80	12	0.30	-822.00	2540.00	19330	20230831	-50.03	8620	20240528	12.06	16640	-41.95	20240321	8620	12.06	20240528	19330	-50.03	20230831	8620	12.06	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
21	20240529	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-340	5	-3.39	614166110	63174	14.47	10040	10040	9500	13050	7030	10040	9721.81	2.13	0	-4192	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2175	-11.80	3.82	12	0.28	-822.00	2540.00	19330	20230831	-49.82	8620	20240528	12.53	16640	-41.71	20240321	8620	12.53	20240528	19330	-49.82	20230831	8620	12.53	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
22	20240529	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-390	5	-3.88	603087660	62030	14.21	10040	10040	9500	13050	7030	10040	9722.51	2.13	0	-4084	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2164	-11.74	3.80	12	0.28	-822.00	2540.00	19330	20230831	-50.08	8620	20240528	11.95	16640	-42.01	20240321	8620	11.95	20240528	19330	-50.08	20230831	8620	11.95	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
23	20240529	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-210	5	-2.09	544547630	56034	12.84	10040	10040	9500	13050	7030	10040	9718.16	2.13	0	-1495	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2204	-11.96	3.87	12	0.25	-822.00	2540.00	19330	20230831	-49.15	8620	20240528	14.04	16640	-40.93	20240321	8620	14.04	20240528	19330	-49.15	20230831	8620	14.04	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
24	20240529	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-320	5	-3.19	377917640	39088	8.95	10040	10040	9500	13050	7030	10040	9668.37	2.13	0	6468	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2180	-11.82	3.83	12	0.17	-822.00	2540.00	19330	20230831	-49.72	8620	20240528	12.76	16640	-41.59	20240321	8620	12.76	20240528	19330	-49.72	20230831	8620	12.76	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
25	20240529	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-220	5	-2.19	107051690	10869	2.49	10040	10040	9710	13050	7030	10040	9849.25	2.13	0	1847	13200	11620	10120	8540	7040	12410	9330	112	3010	500	7020	10	1	22423102	2202	-11.95	3.87	12	0.05	-822.00	2540.00	19330	20230831	-49.20	8620	20240528	13.92	16640	-40.99	20240321	8620	13.92	20240528	19330	-49.20	20230831	8620	13.92	20240528	0.11	N	217330	500	112 억		478267	N	N	7	N	00	N
26	20240528	160958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10040	1010	2	11.18	4334477790	434681	729.05	9160	11700	8620	11730	6330	9030	9971.50	2.22	0	-17427	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	2251	-12.21	3.95	12	1.94	-822.00	2540.00	19330	20230831	-48.06	8620	20240528	16.47	16640	-39.66	20240321	8620	16.47	20240528	19330	-48.06	20230831	8620	16.47	20240528	0.12	N	217330	500	112 억		498834	N	N	7	N	00	N
27	20240528	151001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10000	970	2	10.74	4281935770	429449	720.27	9160	11700	8620	11730	6330	9030	9970.77	2.22	0	-16928	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	2242	-12.17	3.94	12	1.92	-822.00	2540.00	19330	20230831	-48.27	8620	20240528	16.01	16640	-39.90	20240321	8620	16.01	20240528	19330	-48.27	20230831	8620	16.01	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
28	20240528	141003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9840	810	2	8.97	4125068640	413690	693.84	9160	11700	8620	11730	6330	9030	9971.40	2.22	0	-17457	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	2206	-11.97	3.87	12	1.84	-822.00	2540.00	19330	20230831	-49.09	8620	20240528	14.15	16640	-40.87	20240321	8620	14.15	20240528	19330	-49.09	20230831	8620	14.15	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
29	20240528	130958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10090	1060	2	11.74	3951642180	396226	664.55	9160	11700	8620	11730	6330	9030	9973.20	2.22	0	-19019	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	2262	-12.27	3.97	12	1.77	-822.00	2540.00	19330	20230831	-47.80	8620	20240528	17.05	16640	-39.36	20240321	8620	17.05	20240528	19330	-47.80	20230831	8620	17.05	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
30	20240528	120959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10100	1070	2	11.85	3647661210	365816	613.55	9160	11700	8620	11730	6330	9030	9971.30	2.22	0	-20130	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	2265	-12.29	3.98	12	1.63	-822.00	2540.00	19330	20230831	-47.75	8620	20240528	17.17	16640	-39.30	20240321	8620	17.17	20240528	19330	-47.75	20230831	8620	17.17	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
31	20240528	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9370	340	2	3.77	755158000	85139	142.80	9160	9370	8620	11730	6330	9030	8869.71	2.22	0	-242	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	2101	-11.40	3.69	12	0.38	-822.00	2540.00	19330	20230831	-51.53	8620	20240528	8.70	16640	-43.69	20240321	8620	8.70	20240528	19330	-51.53	20230831	8620	8.70	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
32	20240528	101000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8740	-290	5	-3.21	286847070	32504	54.52	9160	9200	8700	11730	6330	9030	8824.98	2.22	0	-2658	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	1960	-10.63	3.44	12	0.14	-822.00	2540.00	19330	20230831	-54.79	8700	20240528	0.46	16640	-47.48	20240321	8700	0.46	20240528	19330	-54.79	20230831	8700	0.46	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
33	20240528	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8850	-180	5	-1.99	59693960	6678	11.20	9160	9200	8840	11730	6330	9030	8938.90	2.22	0	-358	9690	9360	9140	8810	8590	9250	8700	112	2700	500	6320	10	1	22423102	1984	-10.77	3.48	12	0.03	-822.00	2540.00	19330	20230831	-54.22	8840	20240528	0.11	16640	-46.81	20240321	8840	0.11	20240528	19330	-54.22	20230831	8840	0.11	20240528	0.12	N	217330	500	112 억		498834	N	N	9	N	00	N
34	20240527	160945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9030	-270	5	-2.90	542732460	59566	45.11	9150	9470	8920	12090	6510	9300	9113.00	2.26	0	-9017	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2025	-10.99	3.56	12	0.27	-822.00	2540.00	19330	20230831	-53.29	8920	20240527	1.23	16640	-45.73	20240321	8920	1.23	20240527	19330	-53.29	20230831	8920	1.23	20240527	0.12	N	217330	500	112 억		507663	N	N	9	N	00	N
35	20240527	151001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9040	-260	5	-2.80	480464920	52653	39.87	9150	9470	8920	12090	6510	9300	9125.12	2.26	0	-8644	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2027	-11.00	3.56	12	0.23	-822.00	2540.00	19330	20230831	-53.23	8920	20240527	1.35	16640	-45.67	20240321	8920	1.35	20240527	19330	-53.23	20230831	8920	1.35	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
36	20240527	140958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	-200	5	-2.15	322180680	35129	26.60	9150	9470	9080	12090	6510	9300	9171.36	2.26	0	-5034	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2041	-11.07	3.58	12	0.16	-822.00	2540.00	19330	20230831	-52.92	9080	20240527	0.22	16640	-45.31	20240321	9080	0.22	20240527	19330	-52.92	20230831	9080	0.22	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
37	20240527	130958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9150	-150	5	-1.61	239131040	26022	19.71	9150	9470	9090	12090	6510	9300	9189.57	2.26	0	-4583	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2052	-11.13	3.60	12	0.12	-822.00	2540.00	19330	20230831	-52.66	9090	20240527	0.66	16640	-45.01	20240321	9090	0.66	20240527	19330	-52.66	20230831	9090	0.66	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
38	20240527	120958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	-180	5	-1.94	212786370	23142	17.53	9150	9470	9100	12090	6510	9300	9194.81	2.26	0	-3692	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2045	-11.09	3.59	12	0.10	-822.00	2540.00	19330	20230831	-52.82	9100	20240527	0.22	16640	-45.19	20240321	9100	0.22	20240527	19330	-52.82	20230831	9100	0.22	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
39	20240527	110957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9230	-70	5	-0.75	159033290	17281	13.09	9150	9470	9100	12090	6510	9300	9202.78	2.26	0	-627	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2070	-11.23	3.63	12	0.08	-822.00	2540.00	19330	20230831	-52.25	9100	20240527	1.43	16640	-44.53	20240321	9100	1.43	20240527	19330	-52.25	20230831	9100	1.43	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
40	20240527	100956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	-170	5	-1.83	125384870	13616	10.31	9150	9470	9100	12090	6510	9300	9208.64	2.26	0	-575	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2047	-11.11	3.59	12	0.06	-822.00	2540.00	19330	20230831	-52.77	9100	20240527	0.33	16640	-45.13	20240321	9100	0.33	20240527	19330	-52.77	20230831	9100	0.33	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
41	20240527	090957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9470	170	2	1.83	35481170	3838	2.91	9150	9470	9150	12090	6510	9300	9244.70	2.26	0	2581	9953	9626	9413	9086	8873	9520	8980	112	2790	500	6510	10	1	22423102	2123	-11.52	3.73	12	0.02	-822.00	2540.00	19330	20230831	-51.01	9150	20240527	3.50	16640	-43.09	20240321	9150	3.50	20240527	19330	-51.01	20230831	9150	3.50	20240527	0.12	N	217330	500	112 억		507663	N	N	3	N	00	N
42	20240524	160903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9300	-380	5	-3.93	1232721570	131484	104.36	9730	9740	9200	12580	6780	9680	9375.45	2.11	0	31529	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2085	-11.31	3.66	12	0.59	-822.00	2540.00	19330	20230831	-51.89	9200	20240524	1.09	16640	-44.11	20240321	9200	1.09	20240524	19330	-51.89	20230831	9200	1.09	20240524	0.12	N	217330	500	112 억		473958	N	N	3	N	00	N
43	20240524	150904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-280	5	-2.89	1154799870	123136	97.73	9730	9740	9200	12580	6780	9680	9378.25	2.11	0	31358	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2108	-11.44	3.70	12	0.55	-822.00	2540.00	19330	20230831	-51.37	9200	20240524	2.17	16640	-43.51	20240321	9200	2.17	20240524	19330	-51.37	20230831	9200	2.17	20240524	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
44	20240524	140910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-280	5	-2.89	967044790	103052	81.79	9730	9740	9200	12580	6780	9680	9384.05	2.11	0	25619	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2108	-11.44	3.70	12	0.46	-822.00	2540.00	19330	20230831	-51.37	9200	20240524	2.17	16640	-43.51	20240321	9200	2.17	20240524	19330	-51.37	20230831	9200	2.17	20240524	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
45	20240524	130905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9440	-240	5	-2.48	866995970	92463	73.39	9730	9740	9200	12580	6780	9680	9376.68	2.11	0	22287	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2117	-11.48	3.72	12	0.41	-822.00	2540.00	19330	20230831	-51.16	9200	20240524	2.61	16640	-43.27	20240321	9200	2.61	20240524	19330	-51.16	20230831	9200	2.61	20240524	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
46	20240524	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9340	-340	5	-3.51	743178160	79303	62.94	9730	9740	9200	12580	6780	9680	9371.38	2.11	0	18667	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2094	-11.36	3.68	12	0.35	-822.00	2540.00	19330	20230831	-51.68	9200	20240524	1.52	16640	-43.87	20240321	9200	1.52	20240524	19330	-51.68	20230831	9200	1.52	20240524	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
47	20240524	110903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9330	-350	5	-3.62	703285870	75024	59.55	9730	9740	9200	12580	6780	9680	9374.15	2.11	0	19656	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2092	-11.35	3.67	12	0.33	-822.00	2540.00	19330	20230831	-51.73	9200	20240524	1.41	16640	-43.93	20240321	9200	1.41	20240524	19330	-51.73	20230831	9200	1.41	20240524	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
48	20240524	100911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9390	-290	5	-3.00	438918750	46583	36.97	9730	9740	9310	12580	6780	9680	9422.29	2.11	0	11110	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2106	-11.42	3.70	12	0.21	-822.00	2540.00	19330	20230831	-51.42	9310	20240524	0.86	16640	-43.57	20240321	9310	0.86	20240524	19330	-51.42	20230831	9310	0.86	20240524	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
49	20240524	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-140	5	-1.45	60932690	6350	5.04	9730	9740	9540	12580	6780	9680	9595.70	2.11	0	2640	11080	10380	9980	9280	8880	10180	9080	112	2900	500	6770	10	1	22423102	2139	-11.61	3.76	12	0.03	-822.00	2540.00	19330	20230831	-50.65	9470	20240521	0.74	16640	-42.67	20240321	9470	0.74	20240521	19330	-50.65	20230831	9470	0.74	20240521	0.12	N	217330	500	112 억		473958	N	N	0	N	00	N
50	20240523	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-470	5	-4.63	1247479740	125510	49.20	10680	10680	9580	13190	7110	10150	9940.14	2.11	0	1019	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2171	-11.78	3.81	12	0.56	-822.00	2540.00	19330	20230831	-49.92	9470	20240521	2.22	16640	-41.83	20240321	9470	2.22	20240521	19330	-49.92	20230831	9470	2.22	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
51	20240523	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-350	5	-3.45	1123182120	112700	44.18	10680	10680	9580	13190	7110	10150	9966.12	2.11	0	-3522	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2197	-11.92	3.86	12	0.50	-822.00	2540.00	19330	20230831	-49.30	9470	20240521	3.48	16640	-41.11	20240321	9470	3.48	20240521	19330	-49.30	20230831	9470	3.48	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
52	20240523	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-300	5	-2.96	669582660	65955	25.86	10680	10680	9850	13190	7110	10150	10152.11	2.11	0	-9317	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2209	-11.98	3.88	12	0.29	-822.00	2540.00	19330	20230831	-49.04	9470	20240521	4.01	16640	-40.81	20240321	9470	4.01	20240521	19330	-49.04	20230831	9470	4.01	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
53	20240523	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-150	5	-1.48	491666990	48034	18.83	10680	10680	9990	13190	7110	10150	10235.81	2.11	0	-6705	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2242	-12.17	3.94	12	0.21	-822.00	2540.00	19330	20230831	-48.27	9470	20240521	5.60	16640	-39.90	20240321	9470	5.60	20240521	19330	-48.27	20230831	9470	5.60	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
54	20240523	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-20	5	-0.20	433937700	42281	16.58	10680	10680	9990	13190	7110	10150	10263.18	2.11	0	-3665	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2271	-12.32	3.99	12	0.19	-822.00	2540.00	19330	20230831	-47.59	9470	20240521	6.97	16640	-39.12	20240321	9470	6.97	20240521	19330	-47.59	20230831	9470	6.97	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
55	20240523	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	30	2	0.30	406201280	39533	15.50	10680	10680	9990	13190	7110	10150	10274.99	2.11	0	-2152	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2283	-12.38	4.01	12	0.18	-822.00	2540.00	19330	20230831	-47.34	9470	20240521	7.50	16640	-38.82	20240321	9470	7.50	20240521	19330	-47.34	20230831	9470	7.50	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
56	20240523	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	10	2	0.10	326629940	31690	12.42	10680	10680	9990	13190	7110	10150	10307.04	2.11	0	-1707	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2278	-12.36	4.00	12	0.14	-822.00	2540.00	19330	20230831	-47.44	9470	20240521	7.29	16640	-38.94	20240321	9470	7.29	20240521	19330	-47.44	20230831	9470	7.29	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
57	20240523	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	20	2	0.20	23988560	2336	0.92	10680	10680	10020	13190	7110	10150	10269.08	2.11	0	-691	10690	10420	10160	9890	9630	10290	9760	112	3040	500	7100	10	1	22423102	2280	-12.37	4.00	12	0.01	-822.00	2540.00	19330	20230831	-47.39	9470	20240521	7.39	16640	-38.88	20240321	9470	7.39	20240521	19330	-47.39	20230831	9470	7.39	20240521	0.11	N	217330	500	112 억		473116	N	N	0	N	00	N
58	20240522	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-100	5	-0.98	550024610	54301	24.52	10250	10430	9900	13320	7180	10250	10129.18	2.10	0	1950	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2276	-12.35	4.00	12	0.24	-822.00	2540.00	19330	20230831	-47.49	9470	20240521	7.18	16640	-39.00	20240321	9470	7.18	20240521	19330	-47.49	20230831	9470	7.18	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
59	20240522	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-110	5	-1.07	532393850	52561	23.73	10250	10430	9900	13320	7180	10250	10129.07	2.10	0	2222	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2274	-12.34	3.99	12	0.23	-822.00	2540.00	19330	20230831	-47.54	9470	20240521	7.07	16640	-39.06	20240321	9470	7.07	20240521	19330	-47.54	20230831	9470	7.07	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
60	20240522	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-60	5	-0.59	508947470	50249	22.69	10250	10430	9900	13320	7180	10250	10128.51	2.10	0	2482	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2285	-12.40	4.01	12	0.22	-822.00	2540.00	19330	20230831	-47.28	9470	20240521	7.60	16640	-38.76	20240321	9470	7.60	20240521	19330	-47.28	20230831	9470	7.60	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
61	20240522	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-100	5	-0.98	417036350	41220	18.61	10250	10430	9900	13320	7180	10250	10117.33	2.10	0	3473	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2276	-12.35	4.00	12	0.18	-822.00	2540.00	19330	20230831	-47.49	9470	20240521	7.18	16640	-39.00	20240321	9470	7.18	20240521	19330	-47.49	20230831	9470	7.18	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
62	20240522	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-130	5	-1.27	383544180	37912	17.12	10250	10430	9900	13320	7180	10250	10116.70	2.10	0	2036	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2269	-12.31	3.98	12	0.17	-822.00	2540.00	19330	20230831	-47.65	9470	20240521	6.86	16640	-39.18	20240321	9470	6.86	20240521	19330	-47.65	20230831	9470	6.86	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
63	20240522	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-130	5	-1.27	328533460	32453	14.65	10250	10430	9900	13320	7180	10250	10123.36	2.10	0	2420	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2269	-12.31	3.98	12	0.14	-822.00	2540.00	19330	20230831	-47.65	9470	20240521	6.86	16640	-39.18	20240321	9470	6.86	20240521	19330	-47.65	20230831	9470	6.86	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
64	20240522	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-290	5	-2.83	243546400	23948	10.81	10250	10430	9960	13320	7180	10250	10169.80	2.10	0	74	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2233	-12.12	3.92	12	0.11	-822.00	2540.00	19330	20230831	-48.47	9470	20240521	5.17	16640	-40.14	20240321	9470	5.17	20240521	19330	-48.47	20230831	9470	5.17	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
65	20240522	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	170	2	1.66	24781870	2421	1.09	10250	10420	10160	13320	7180	10250	10236.21	2.10	0	679	12183	11216	10343	9376	8503	10780	8940	112	3070	500	7170	10	1	22423102	2336	-12.68	4.10	12	0.01	-822.00	2540.00	19330	20230831	-46.09	9470	20240521	10.03	16640	-37.38	20240321	9470	10.03	20240521	19330	-46.09	20230831	9470	10.03	20240521	0.11	N	217330	500	112 억		471164	N	N	0	N	00	N
66	20240521	160848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10250	-910	5	-8.15	2259649770	221077	465.10	11170	11310	9470	14500	7820	11160	10220.94	2.12	0	-2416	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2298	-12.47	4.04	12	0.99	-822.00	2540.00	19330	20230831	-46.97	9470	20240521	8.24	16640	-38.40	20240321	9470	8.24	20240521	19330	-46.97	20230831	9470	8.24	20240521	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
67	20240521	150857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10260	-900	5	-8.06	2205829090	215832	454.07	11170	11310	9470	14500	7820	11160	10220.12	2.12	0	-2063	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2301	-12.48	4.04	12	0.96	-822.00	2540.00	19330	20230831	-46.92	9470	20240521	8.34	16640	-38.34	20240321	9470	8.34	20240521	19330	-46.92	20230831	9470	8.34	20240521	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
68	20240521	140858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10250	-910	5	-8.15	2018807730	197805	416.14	11170	11310	9470	14500	7820	11160	10206.05	2.12	0	3857	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2298	-12.47	4.04	12	0.88	-822.00	2540.00	19330	20230831	-46.97	9470	20240521	8.24	16640	-38.40	20240321	9470	8.24	20240521	19330	-46.97	20230831	9470	8.24	20240521	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
69	20240521	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10040	-1120	5	-10.04	1568153960	152363	320.54	11170	11310	9470	14500	7820	11160	10292.22	2.12	0	4199	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2251	-12.21	3.95	12	0.68	-822.00	2540.00	19330	20230831	-48.06	9470	20240521	6.02	16640	-39.66	20240321	9470	6.02	20240521	19330	-48.06	20230831	9470	6.02	20240521	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
70	20240521	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	-560	5	-5.02	886264550	83841	176.38	11170	11310	10200	14500	7820	11160	10570.78	2.12	0	1107	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2377	-12.90	4.17	12	0.37	-822.00	2540.00	19330	20230831	-45.16	10100	20240124	4.95	16640	-36.30	20240321	10100	4.95	20240124	19330	-45.16	20230831	10100	4.95	20240124	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
71	20240521	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	-630	5	-5.65	558633510	52102	109.61	11170	11310	10280	14500	7820	11160	10721.92	2.12	0	3374	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2361	-12.81	4.15	12	0.23	-822.00	2540.00	19330	20230831	-45.53	10100	20240124	4.26	16640	-36.72	20240321	10100	4.26	20240124	19330	-45.53	20230831	10100	4.26	20240124	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
72	20240521	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-150	5	-1.34	82714610	7447	15.67	11170	11310	11010	14500	7820	11160	11107.10	2.12	0	-14	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2469	-13.39	4.33	12	0.03	-822.00	2540.00	19330	20230831	-43.04	10100	20240124	9.01	16640	-33.83	20240321	10100	9.01	20240124	19330	-43.04	20230831	10100	9.01	20240124	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
73	20240521	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	100	2	0.90	8434710	755	1.59	11170	11310	11060	14500	7820	11160	11171.80	2.12	0	-14	11953	11556	11353	10956	10753	11455	10855	112	3340	500	7810	10	1	22423102	2525	-13.70	4.43	12	0.00	-822.00	2540.00	19330	20230831	-41.75	10100	20240124	11.49	16640	-32.33	20240321	10100	11.49	20240124	19330	-41.75	20230831	10100	11.49	20240124	0.12	N	217330	500	112 억		475751	N	N	0	N	00	N
74	20240517	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	-250	5	-2.11	1047150860	89856	98.90	11690	11870	11470	15370	8290	11830	11653.66	2.13	0	4954	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2597	-14.09	4.56	12	0.40	-822.00	2540.00	19330	20230831	-40.09	10100	20240124	14.65	16640	-30.41	20240321	10100	14.65	20240124	19330	-40.09	20230831	10100	14.65	20240124	0.16	N	217330	500	112 억		477899	N	N	7	N	00	N
75	20240517	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-230	5	-1.94	1032691230	88607	97.53	11690	11870	11470	15370	8290	11830	11654.74	2.13	0	4927	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2601	-14.11	4.57	12	0.40	-822.00	2540.00	19330	20230831	-39.99	10100	20240124	14.85	16640	-30.29	20240321	10100	14.85	20240124	19330	-39.99	20230831	10100	14.85	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
76	20240517	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-120	5	-1.01	987559760	84753	93.28	11690	11870	11470	15370	8290	11830	11652.21	2.13	0	5072	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2626	-14.25	4.61	12	0.38	-822.00	2540.00	19330	20230831	-39.42	10100	20240124	15.94	16640	-29.63	20240321	10100	15.94	20240124	19330	-39.42	20230831	10100	15.94	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
77	20240517	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-130	5	-1.10	868125480	74635	82.15	11690	11840	11470	15370	8290	11830	11631.61	2.13	0	4721	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2624	-14.23	4.61	12	0.33	-822.00	2540.00	19330	20230831	-39.47	10100	20240124	15.84	16640	-29.69	20240321	10100	15.84	20240124	19330	-39.47	20230831	10100	15.84	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
78	20240517	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-190	5	-1.61	760275010	65471	72.06	11690	11750	11470	15370	8290	11830	11612.39	2.13	0	6789	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2610	-14.16	4.58	12	0.29	-822.00	2540.00	19330	20230831	-39.78	10100	20240124	15.25	16640	-30.05	20240321	10100	15.25	20240124	19330	-39.78	20230831	10100	15.25	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
79	20240517	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-260	5	-2.20	551313370	47511	52.29	11690	11750	11470	15370	8290	11830	11603.91	2.13	0	5087	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2594	-14.08	4.56	12	0.21	-822.00	2540.00	19330	20230831	-40.14	10100	20240124	14.55	16640	-30.47	20240321	10100	14.55	20240124	19330	-40.14	20230831	10100	14.55	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
80	20240517	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	-340	5	-2.87	236148710	20410	22.46	11690	11700	11470	15370	8290	11830	11570.25	2.13	0	184	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2576	-13.98	4.52	12	0.09	-822.00	2540.00	19330	20230831	-40.56	10100	20240124	13.76	16640	-30.95	20240321	10100	13.76	20240124	19330	-40.56	20230831	10100	13.76	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
81	20240517	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	-180	5	-1.52	39546800	3390	3.73	11690	11700	11650	15370	8290	11830	11665.72	2.13	0	603	12210	12020	11760	11570	11310	12115	11665	112	3540	500	8280	10	1	22423102	2612	-14.17	4.59	12	0.02	-822.00	2540.00	19330	20230831	-39.73	10100	20240124	15.35	16640	-29.99	20240321	10100	15.35	20240124	19330	-39.73	20230831	10100	15.35	20240124	0.16	N	217330	500	112 억		477899	N	N	46	N	00	N
82	20240516	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	80	2	0.68	1059774260	90547	99.13	11750	11950	11500	15270	8230	11750	11702.80	2.14	0	-2140	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2653	-14.39	4.66	12	0.40	-822.00	2540.00	19330	20230831	-38.80	10100	20240124	17.13	16640	-28.91	20240321	10100	17.13	20240124	19330	-38.80	20230831	10100	17.13	20240124	0.15	N	217330	500	112 억		479198	N	N	46	N	00	N
83	20240516	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	200	2	1.70	973454290	83260	91.15	11750	11950	11500	15270	8230	11750	11690.82	2.14	0	1064	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2680	-14.54	4.70	12	0.37	-822.00	2540.00	19330	20230831	-38.18	10100	20240124	18.32	16640	-28.19	20240321	10100	18.32	20240124	19330	-38.18	20230831	10100	18.32	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
84	20240516	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	10	2	0.09	565500840	48744	53.36	11750	11790	11500	15270	8230	11750	11597.37	2.14	0	556	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2637	-14.31	4.63	12	0.22	-822.00	2540.00	19330	20230831	-39.16	10100	20240124	16.44	16640	-29.33	20240321	10100	16.44	20240124	19330	-39.16	20230831	10100	16.44	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
85	20240516	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-70	5	-0.60	472371340	40755	44.62	11750	11750	11500	15270	8230	11750	11585.25	2.14	0	-547	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2619	-14.21	4.60	12	0.18	-822.00	2540.00	19330	20230831	-39.58	10100	20240124	15.64	16640	-29.81	20240321	10100	15.64	20240124	19330	-39.58	20230831	10100	15.64	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
86	20240516	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-200	5	-1.70	391332810	33809	37.01	11750	11750	11500	15270	8230	11750	11567.80	2.14	0	1330	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2590	-14.05	4.55	12	0.15	-822.00	2540.00	19330	20230831	-40.25	10100	20240124	14.36	16640	-30.59	20240321	10100	14.36	20240124	19330	-40.25	20230831	10100	14.36	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
87	20240516	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-140	5	-1.19	318545950	27528	30.14	11750	11750	11500	15270	8230	11750	11562.86	2.14	0	864	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2603	-14.12	4.57	12	0.12	-822.00	2540.00	19330	20230831	-39.94	10100	20240124	14.95	16640	-30.23	20240321	10100	14.95	20240124	19330	-39.94	20230831	10100	14.95	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
88	20240516	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-180	5	-1.53	227694350	19667	21.53	11750	11750	11500	15270	8230	11750	11565.26	2.14	0	1435	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2594	-14.08	4.56	12	0.09	-822.00	2540.00	19330	20230831	-40.14	10100	20240124	14.55	16640	-30.47	20240321	10100	14.55	20240124	19330	-40.14	20230831	10100	14.55	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
89	20240516	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11510	-240	5	-2.04	113606500	9783	10.71	11750	11750	11500	15270	8230	11750	11591.58	2.14	0	1558	12383	12066	11583	11266	10783	12225	11425	112	3520	500	8220	10	1	22423102	2581	-14.00	4.53	12	0.04	-822.00	2540.00	19330	20230831	-40.46	10100	20240124	13.96	16640	-30.83	20240321	10100	13.96	20240124	19330	-40.46	20230831	10100	13.96	20240124	0.15	N	217330	500	112 억		479198	N	N	0	N	00	N
90	20240514	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	550	2	4.91	1014388260	88879	176.93	11100	11900	11100	14560	7840	11200	11413.03	2.12	0	4844	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2635	-14.29	4.63	12	0.40	-822.00	2540.00	19330	20230831	-39.21	10100	20240124	16.34	16640	-29.39	20240321	10100	16.34	20240124	19330	-39.21	20230831	10100	16.34	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
91	20240514	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	370	2	3.30	701336610	62178	123.78	11100	11700	11100	14560	7840	11200	11279.50	2.12	0	9818	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2594	-14.08	4.56	12	0.28	-822.00	2540.00	19330	20230831	-40.14	10100	20240124	14.55	16640	-30.47	20240321	10100	14.55	20240124	19330	-40.14	20230831	10100	14.55	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
92	20240514	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-30	5	-0.27	300246410	26867	53.48	11100	11400	11100	14560	7840	11200	11175.29	2.12	0	-435	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2505	-13.59	4.40	12	0.12	-822.00	2540.00	19330	20230831	-42.21	10100	20240124	10.59	16640	-32.87	20240321	10100	10.59	20240124	19330	-42.21	20230831	10100	10.59	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
93	20240514	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-70	5	-0.62	233477070	20864	41.53	11100	11400	11100	14560	7840	11200	11190.43	2.12	0	-198	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2496	-13.54	4.38	12	0.09	-822.00	2540.00	19330	20230831	-42.42	10100	20240124	10.20	16640	-33.11	20240321	10100	10.20	20240124	19330	-42.42	20230831	10100	10.20	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
94	20240514	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-20	5	-0.18	191648420	17103	34.05	11100	11400	11100	14560	7840	11200	11205.54	2.12	0	193	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2507	-13.60	4.40	12	0.08	-822.00	2540.00	19330	20230831	-42.16	10100	20240124	10.69	16640	-32.81	20240321	10100	10.69	20240124	19330	-42.16	20230831	10100	10.69	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
95	20240514	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	0	3	0.00	177572990	15840	31.53	11100	11400	11100	14560	7840	11200	11210.42	2.12	0	422	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2511	-13.63	4.41	12	0.07	-822.00	2540.00	19330	20230831	-42.06	10100	20240124	10.89	16640	-32.69	20240321	10100	10.89	20240124	19330	-42.06	20230831	10100	10.89	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
96	20240514	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	0	3	0.00	131183300	11680	23.25	11100	11400	11100	14560	7840	11200	11231.45	2.12	0	1397	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2511	-13.63	4.41	12	0.05	-822.00	2540.00	19330	20230831	-42.06	10100	20240124	10.89	16640	-32.69	20240321	10100	10.89	20240124	19330	-42.06	20230831	10100	10.89	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
97	20240514	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	180	2	1.61	90875510	8084	16.09	11100	11400	11100	14560	7840	11200	11241.40	2.12	0	1806	11613	11406	11243	11036	10873	11325	10955	112	3360	500	7840	10	1	22423102	2552	-13.84	4.48	12	0.04	-822.00	2540.00	19330	20230831	-41.13	10100	20240124	12.67	16640	-31.61	20240321	10100	12.67	20240124	19330	-41.13	20230831	10100	12.67	20240124	0.14	N	217330	500	112 억		474995	N	N	0	N	00	N
98	20240513	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-50	5	-0.44	555467470	49647	114.47	11260	11450	11080	14620	7880	11250	11188.28	2.10	0	3909	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2511	-13.63	4.41	12	0.22	-822.00	2540.00	19330	20230831	-42.06	10100	20240124	10.89	16640	-32.69	20240321	10100	10.89	20240124	19330	-42.06	20230831	10100	10.89	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
99	20240513	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-120	5	-1.07	446612610	39853	91.88	11260	11450	11080	14620	7880	11250	11206.50	2.10	0	1959	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2496	-13.54	4.38	12	0.18	-822.00	2540.00	19330	20230831	-42.42	10100	20240124	10.20	16640	-33.11	20240321	10100	10.20	20240124	19330	-42.42	20230831	10100	10.20	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
100	20240513	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	-20	5	-0.18	320393900	28520	65.76	11260	11450	11080	14620	7880	11250	11234.01	2.10	0	-542	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2518	-13.66	4.42	12	0.13	-822.00	2540.00	19330	20230831	-41.90	10100	20240124	11.19	16640	-32.51	20240321	10100	11.19	20240124	19330	-41.90	20230831	10100	11.19	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
101	20240513	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-80	5	-0.71	301289810	26811	61.81	11260	11450	11080	14620	7880	11250	11237.54	2.10	0	-801	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2505	-13.59	4.40	12	0.12	-822.00	2540.00	19330	20230831	-42.21	10100	20240124	10.59	16640	-32.87	20240321	10100	10.59	20240124	19330	-42.21	20230831	10100	10.59	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
102	20240513	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	40	2	0.36	254039720	22590	52.08	11260	11450	11080	14620	7880	11250	11245.67	2.10	0	96	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2532	-13.73	4.44	12	0.10	-822.00	2540.00	19330	20230831	-41.59	10100	20240124	11.78	16640	-32.15	20240321	10100	11.78	20240124	19330	-41.59	20230831	10100	11.78	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
103	20240513	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	20	2	0.18	199973500	17774	40.98	11260	11450	11080	14620	7880	11250	11250.90	2.10	0	-513	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2527	-13.71	4.44	12	0.08	-822.00	2540.00	19330	20230831	-41.70	10100	20240124	11.58	16640	-32.27	20240321	10100	11.58	20240124	19330	-41.70	20230831	10100	11.58	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
104	20240513	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	120	2	1.07	172363150	15333	35.35	11260	11450	11080	14620	7880	11250	11241.32	2.10	0	-439	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2550	-13.83	4.48	12	0.07	-822.00	2540.00	19330	20230831	-41.18	10100	20240124	12.57	16640	-31.67	20240321	10100	12.57	20240124	19330	-41.18	20230831	10100	12.57	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
105	20240513	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-150	5	-1.33	84794680	7610	17.55	11260	11290	11080	14620	7880	11250	11142.53	2.10	0	1670	11556	11402	11276	11122	10996	11390	11110	112	3370	500	7870	10	1	22423102	2489	-13.50	4.37	12	0.03	-822.00	2540.00	19330	20230831	-42.58	10100	20240124	9.90	16640	-33.29	20240321	10100	9.90	20240124	19330	-42.58	20230831	10100	9.90	20240124	0.16	N	217330	500	112 억		470783	N	N	0	N	00	N
106	20240510	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	0	3	0.00	489304870	43347	68.54	11250	11430	11150	14620	7880	11250	11288.10	2.11	0	-3362	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2523	-13.69	4.43	12	0.19	-822.00	2540.00	19330	20230831	-41.80	10100	20240124	11.39	16640	-32.39	20240321	10100	11.39	20240124	19330	-41.80	20230831	10100	11.39	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
107	20240510	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	0	3	0.00	482209020	42716	67.54	11250	11430	11150	14620	7880	11250	11288.72	2.11	0	-3347	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2523	-13.69	4.43	12	0.19	-822.00	2540.00	19330	20230831	-41.80	10100	20240124	11.39	16640	-32.39	20240321	10100	11.39	20240124	19330	-41.80	20230831	10100	11.39	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
108	20240510	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-50	5	-0.44	427360300	37828	59.81	11250	11430	11160	14620	7880	11250	11297.46	2.11	0	-2758	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2511	-13.63	4.41	12	0.17	-822.00	2540.00	19330	20230831	-42.06	10100	20240124	10.89	16640	-32.69	20240321	10100	10.89	20240124	19330	-42.06	20230831	10100	10.89	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
109	20240510	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	100	2	0.89	355769260	31449	49.72	11250	11430	11190	14620	7880	11250	11312.58	2.11	0	1171	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2545	-13.81	4.47	12	0.14	-822.00	2540.00	19330	20230831	-41.28	10100	20240124	12.38	16640	-31.79	20240321	10100	12.38	20240124	19330	-41.28	20230831	10100	12.38	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
110	20240510	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	120	2	1.07	319892910	28277	44.71	11250	11430	11190	14620	7880	11250	11312.83	2.11	0	1305	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2550	-13.83	4.48	12	0.13	-822.00	2540.00	19330	20230831	-41.18	10100	20240124	12.57	16640	-31.67	20240321	10100	12.57	20240124	19330	-41.18	20230831	10100	12.57	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
111	20240510	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	30	2	0.27	103422170	9200	14.55	11250	11400	11190	14620	7880	11250	11241.54	2.11	0	-1657	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2529	-13.72	4.44	12	0.04	-822.00	2540.00	19330	20230831	-41.65	10100	20240124	11.68	16640	-32.21	20240321	10100	11.68	20240124	19330	-41.65	20230831	10100	11.68	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
112	20240510	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	0	3	0.00	35641040	3164	5.00	11250	11400	11190	14620	7880	11250	11264.55	2.11	0	-1172	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2523	-13.69	4.43	12	0.01	-822.00	2540.00	19330	20230831	-41.80	10100	20240124	11.39	16640	-32.39	20240321	10100	11.39	20240124	19330	-41.80	20230831	10100	11.39	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
113	20240510	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	50	2	0.44	394740	35	0.06	11250	11300	11250	14620	7880	11250	11278.29	2.11	0	16	11730	11490	11320	11080	10910	11405	10995	112	3370	500	7870	10	1	22423102	2534	-13.75	4.45	12	0.00	-822.00	2540.00	19330	20230831	-41.54	10100	20240124	11.88	16640	-32.09	20240321	10100	11.88	20240124	19330	-41.54	20230831	10100	11.88	20240124	0.16	N	217330	500	112 억		474160	N	N	0	N	00	N
114	20240509	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	-140	5	-1.23	714716540	63141	118.61	11550	11560	11150	14800	7980	11390	11319.49	2.14	0	-5864	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2523	-13.69	4.43	12	0.28	-822.00	2540.00	19330	20230831	-41.80	10100	20240124	11.39	16640	-32.39	20240321	10100	11.39	20240124	19330	-41.80	20230831	10100	11.39	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
115	20240509	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-90	5	-0.79	705438740	62317	117.06	11550	11560	11150	14800	7980	11390	11320.17	2.14	0	-5391	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2534	-13.75	4.45	12	0.28	-822.00	2540.00	19330	20230831	-41.54	10100	20240124	11.88	16640	-32.09	20240321	10100	11.88	20240124	19330	-41.54	20230831	10100	11.88	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
116	20240509	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-90	5	-0.79	627073480	55357	103.99	11550	11560	11150	14800	7980	11390	11327.81	2.14	0	-5078	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2534	-13.75	4.45	12	0.25	-822.00	2540.00	19330	20230831	-41.54	10100	20240124	11.88	16640	-32.09	20240321	10100	11.88	20240124	19330	-41.54	20230831	10100	11.88	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
117	20240509	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	140	2	1.23	496828110	43909	82.48	11550	11560	11150	14800	7980	11390	11314.95	2.14	0	-5060	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2585	-14.03	4.54	12	0.20	-822.00	2540.00	19330	20230831	-40.35	10100	20240124	14.16	16640	-30.71	20240321	10100	14.16	20240124	19330	-40.35	20230831	10100	14.16	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
118	20240509	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	0	3	0.00	384389670	34065	63.99	11550	11560	11150	14800	7980	11390	11284.01	2.14	0	-6173	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2554	-13.86	4.48	12	0.15	-822.00	2540.00	19330	20230831	-41.08	10100	20240124	12.77	16640	-31.55	20240321	10100	12.77	20240124	19330	-41.08	20230831	10100	12.77	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
119	20240509	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	-240	5	-2.11	295527940	26215	49.25	11550	11560	11150	14800	7980	11390	11273.24	2.14	0	-4656	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2500	-13.56	4.39	12	0.12	-822.00	2540.00	19330	20230831	-42.32	10100	20240124	10.40	16640	-32.99	20240321	10100	10.40	20240124	19330	-42.32	20230831	10100	10.40	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
120	20240509	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-220	5	-1.93	197716460	17458	32.80	11550	11560	11150	14800	7980	11390	11325.26	2.14	0	-4470	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2505	-13.59	4.40	12	0.08	-822.00	2540.00	19330	20230831	-42.21	10100	20240124	10.59	16640	-32.87	20240321	10100	10.59	20240124	19330	-42.21	20230831	10100	10.59	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
121	20240509	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	10	2	0.09	16221740	1414	2.66	11550	11560	11400	14800	7980	11390	11472.23	2.14	0	180	11850	11620	11450	11220	11050	11535	11135	112	3410	500	7970	10	1	22423102	2556	-13.87	4.49	12	0.01	-822.00	2540.00	19330	20230831	-41.02	10100	20240124	12.87	16640	-31.49	20240321	10100	12.87	20240124	19330	-41.02	20230831	10100	12.87	20240124	0.14	N	217330	500	112 억		480500	N	N	0	N	00	N
122	20240508	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-210	5	-1.81	607138100	53124	61.78	11670	11680	11280	15080	8120	11600	11428.70	2.15	0	-1129	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2554	-13.86	4.48	12	0.24	-822.00	2540.00	19330	20230831	-41.08	10100	20240124	12.77	16640	-31.55	20240321	10100	12.77	20240124	19330	-41.08	20230831	10100	12.77	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
123	20240508	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-150	5	-1.29	569044210	49789	57.90	11670	11680	11280	15080	8120	11600	11429.12	2.15	0	16	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2567	-13.93	4.51	12	0.22	-822.00	2540.00	19330	20230831	-40.77	10100	20240124	13.37	16640	-31.19	20240321	10100	13.37	20240124	19330	-40.77	20230831	10100	13.37	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
124	20240508	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-210	5	-1.81	453625930	39658	46.12	11670	11680	11280	15080	8120	11600	11438.45	2.15	0	-4183	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2554	-13.86	4.48	12	0.18	-822.00	2540.00	19330	20230831	-41.08	10100	20240124	12.77	16640	-31.55	20240321	10100	12.77	20240124	19330	-41.08	20230831	10100	12.77	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
125	20240508	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-150	5	-1.29	396936340	34708	40.36	11670	11680	11280	15080	8120	11600	11436.45	2.15	0	-3800	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2567	-13.93	4.51	12	0.15	-822.00	2540.00	19330	20230831	-40.77	10100	20240124	13.37	16640	-31.19	20240321	10100	13.37	20240124	19330	-40.77	20230831	10100	13.37	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
126	20240508	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	-220	5	-1.90	341071650	29846	34.71	11670	11680	11280	15080	8120	11600	11427.72	2.15	0	-3334	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2552	-13.84	4.48	12	0.13	-822.00	2540.00	19330	20230831	-41.13	10100	20240124	12.67	16640	-31.61	20240321	10100	12.67	20240124	19330	-41.13	20230831	10100	12.67	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
127	20240508	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	-160	5	-1.38	189248660	16449	19.13	11670	11680	11300	15080	8120	11600	11505.18	2.15	0	-3090	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2565	-13.92	4.50	12	0.07	-822.00	2540.00	19330	20230831	-40.82	10100	20240124	13.27	16640	-31.25	20240321	10100	13.27	20240124	19330	-40.82	20230831	10100	13.27	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
128	20240508	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	-60	5	-0.52	109234810	9462	11.00	11670	11680	11300	15080	8120	11600	11544.58	2.15	0	-2461	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2588	-14.04	4.54	12	0.04	-822.00	2540.00	19330	20230831	-40.30	10100	20240124	14.26	16640	-30.65	20240321	10100	14.26	20240124	19330	-40.30	20230831	10100	14.26	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
129	20240508	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11590	-10	5	-0.09	21465540	1870	2.17	11670	11680	11300	15080	8120	11600	11478.90	2.15	0	-221	12400	12000	11770	11370	11140	11885	11255	112	3480	500	8120	10	1	22423102	2599	-14.10	4.56	12	0.01	-822.00	2540.00	19330	20230831	-40.04	10100	20240124	14.75	16640	-30.35	20240321	10100	14.75	20240124	19330	-40.04	20230831	10100	14.75	20240124	0.04	N	217330	500	112 억		481629	N	N	0	N	00	N
130	20240503	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-390	5	-3.12	1054819530	86911	47.36	12760	12760	11880	16230	8750	12490	12136.92	2.22	0	-12986	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2713	-14.72	4.76	12	0.39	-822.00	2540.00	19330	20230831	-37.40	10100	20240124	19.80	16640	-27.28	20240321	10100	19.80	20240124	19330	-37.40	20230831	10100	19.80	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
131	20240503	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-400	5	-3.20	1030851410	84920	46.28	12760	12760	11880	16230	8750	12490	12139.09	2.22	0	-12926	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2711	-14.71	4.76	12	0.38	-822.00	2540.00	19330	20230831	-37.45	10100	20240124	19.70	16640	-27.34	20240321	10100	19.70	20240124	19330	-37.45	20230831	10100	19.70	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
132	20240503	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-490	5	-3.92	914710060	75203	40.98	12760	12760	11920	16230	8750	12490	12163.21	2.22	0	-12753	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2691	-14.60	4.72	12	0.34	-822.00	2540.00	19330	20230831	-37.92	10100	20240124	18.81	16640	-27.88	20240321	10100	18.81	20240124	19330	-37.92	20230831	10100	18.81	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
133	20240503	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-430	5	-3.44	782915090	64213	34.99	12760	12760	11970	16230	8750	12490	12192.47	2.22	0	-11908	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2704	-14.67	4.75	12	0.29	-822.00	2540.00	19330	20230831	-37.61	10100	20240124	19.41	16640	-27.52	20240321	10100	19.41	20240124	19330	-37.61	20230831	10100	19.41	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
134	20240503	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-520	5	-4.16	706625650	57874	31.54	12760	12760	11970	16230	8750	12490	12209.73	2.22	0	-10383	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2684	-14.56	4.71	12	0.26	-822.00	2540.00	19330	20230831	-38.08	10100	20240124	18.51	16640	-28.06	20240321	10100	18.51	20240124	19330	-38.08	20230831	10100	18.51	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
135	20240503	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-210	5	-1.68	389998510	31661	17.25	12760	12760	12120	16230	8750	12490	12317.95	2.22	0	-5734	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2754	-14.94	4.83	12	0.14	-822.00	2540.00	19330	20230831	-36.47	10100	20240124	21.58	16640	-26.20	20240321	10100	21.58	20240124	19330	-36.47	20230831	10100	21.58	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
136	20240503	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-290	5	-2.32	350373400	28438	15.50	12760	12760	12120	16230	8750	12490	12320.61	2.22	0	-3743	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2736	-14.84	4.80	12	0.13	-822.00	2540.00	19330	20230831	-36.89	10100	20240124	20.79	16640	-26.68	20240321	10100	20.79	20240124	19330	-36.89	20230831	10100	20.79	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
137	20240503	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	40	2	0.32	49297600	3951	2.15	12760	12760	12400	16230	8750	12490	12477.25	2.22	0	2	13463	12976	12363	11876	11263	13220	12120	112	3740	500	8740	10	1	22423102	2810	-15.24	4.93	12	0.02	-822.00	2540.00	19330	20230831	-35.18	10100	20240124	24.06	16640	-24.70	20240321	10100	24.06	20240124	19330	-35.18	20230831	10100	24.06	20240124	0.02	N	217330	500	112 억		498208	N	N	30	N	00	N
138	20240502	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	900	2	7.77	2305684490	183499	137.52	11760	12850	11750	15060	8120	11590	12565.14	2.10	0	27202	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2801	-15.19	4.92	12	0.82	-822.00	2540.00	19330	20230831	-35.39	10100	20240124	23.66	16640	-24.94	20240321	10100	23.66	20240124	19330	-35.39	20230831	10100	23.66	20240124	0.02	N	217330	500	112 억		469861	N	N	30	N	00	N
139	20240502	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	850	2	7.33	2258474930	179714	134.69	11760	12850	11750	15060	8120	11590	12567.05	2.10	0	27245	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2789	-15.13	4.90	12	0.80	-822.00	2540.00	19330	20230831	-35.64	10100	20240124	23.17	16640	-25.24	20240321	10100	23.17	20240124	19330	-35.64	20230831	10100	23.17	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N
140	20240502	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	890	2	7.68	2201303550	175127	131.25	11760	12850	11750	15060	8120	11590	12569.76	2.10	0	29421	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2798	-15.18	4.91	12	0.78	-822.00	2540.00	19330	20230831	-35.44	10100	20240124	23.56	16640	-25.00	20240321	10100	23.56	20240124	19330	-35.44	20230831	10100	23.56	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N
141	20240502	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	1170	2	10.09	1995251180	158697	118.94	11760	12850	11750	15060	8120	11590	12572.71	2.10	0	32104	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2861	-15.52	5.02	12	0.71	-822.00	2540.00	19330	20230831	-33.99	10100	20240124	26.34	16640	-23.32	20240321	10100	26.34	20240124	19330	-33.99	20230831	10100	26.34	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N
142	20240502	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	1020	2	8.80	1617741360	129074	96.73	11760	12850	11750	15060	8120	11590	12533.44	2.10	0	27783	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2828	-15.34	4.96	12	0.58	-822.00	2540.00	19330	20230831	-34.76	10100	20240124	24.85	16640	-24.22	20240321	10100	24.85	20240124	19330	-34.76	20230831	10100	24.85	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N
143	20240502	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	910	2	7.85	966482830	77516	58.09	11760	12740	11750	15060	8120	11590	12468.17	2.10	0	7181	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2803	-15.21	4.92	12	0.35	-822.00	2540.00	19330	20230831	-35.33	10100	20240124	23.76	16640	-24.88	20240321	10100	23.76	20240124	19330	-35.33	20230831	10100	23.76	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N
144	20240502	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	850	2	7.33	573446070	46181	34.61	11760	12740	11750	15060	8120	11590	12417.36	2.10	0	6900	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2789	-15.13	4.90	12	0.21	-822.00	2540.00	19330	20230831	-35.64	10100	20240124	23.17	16640	-25.24	20240321	10100	23.17	20240124	19330	-35.64	20230831	10100	23.17	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N
145	20240502	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	600	2	5.18	61632550	5131	3.85	11760	12250	11750	15060	8120	11590	12011.80	2.10	0	1661	12743	12166	11783	11206	10823	11975	11015	112	3470	500	8110	10	1	22423102	2733	-14.83	4.80	12	0.02	-822.00	2540.00	19330	20230831	-36.94	10100	20240124	20.69	16640	-26.74	20240321	10100	20.69	20240124	19330	-36.94	20230831	10100	20.69	20240124	0.02	N	217330	500	112 억		469861	N	N	3	N	00	N