KissMeData/338840/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	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	60	2	0.69	878297550	100017	27.72	8690	8990	8670	11360	6120	8740	8781.45	0.19	0	10145	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1300	-5.66	5.61	12	0.68	-1555.00	1570.00	23800	20231205	-63.03	8210	20240527	7.19	17050	-48.39	20240103	8210	7.19	20240527	23800	-63.03	20231205	8210	7.19	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
3	20240531	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	40	2	0.46	865048290	98509	27.30	8690	8990	8670	11360	6120	8740	8781.41	0.19	0	9840	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1297	-5.65	5.59	12	0.67	-1555.00	1570.00	23800	20231205	-63.11	8210	20240527	6.94	17050	-48.50	20240103	8210	6.94	20240527	23800	-63.11	20231205	8210	6.94	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
4	20240531	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	50	2	0.57	753141790	85734	23.76	8690	8990	8670	11360	6120	8740	8784.63	0.19	0	3743	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1298	-5.65	5.60	12	0.58	-1555.00	1570.00	23800	20231205	-63.07	8210	20240527	7.06	17050	-48.45	20240103	8210	7.06	20240527	23800	-63.07	20231205	8210	7.06	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
5	20240531	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	40	2	0.46	710244300	80854	22.41	8690	8990	8670	11360	6120	8740	8784.28	0.19	0	3222	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1297	-5.65	5.59	12	0.55	-1555.00	1570.00	23800	20231205	-63.11	8210	20240527	6.94	17050	-48.50	20240103	8210	6.94	20240527	23800	-63.11	20231205	8210	6.94	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
6	20240531	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	150	2	1.72	576053790	65539	18.17	8690	8990	8670	11360	6120	8740	8789.48	0.19	0	3572	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1313	-5.72	5.66	12	0.44	-1555.00	1570.00	23800	20231205	-62.65	8210	20240527	8.28	17050	-47.86	20240103	8210	8.28	20240527	23800	-62.65	20231205	8210	8.28	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
7	20240531	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	50	2	0.57	415442110	47431	13.15	8690	8860	8670	11360	6120	8740	8758.87	0.19	0	3880	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1298	-5.65	5.60	12	0.32	-1555.00	1570.00	23800	20231205	-63.07	8210	20240527	7.06	17050	-48.45	20240103	8210	7.06	20240527	23800	-63.07	20231205	8210	7.06	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
8	20240531	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	90	2	1.03	345153590	39412	10.92	8690	8860	8670	11360	6120	8740	8757.58	0.19	0	3849	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1304	-5.68	5.62	12	0.27	-1555.00	1570.00	23800	20231205	-62.90	8210	20240527	7.55	17050	-48.21	20240103	8210	7.55	20240527	23800	-62.90	20231205	8210	7.55	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
9	20240531	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	10	2	0.11	79964710	9166	2.54	8690	8800	8670	11360	6120	8740	8724.06	0.19	0	2284	9666	9202	8886	8422	8106	9435	8655	74	2620	500	5410	10	1	14769516	1292	-5.63	5.57	12	0.06	-1555.00	1570.00	23800	20231205	-63.24	8210	20240527	6.58	17050	-48.68	20240103	8210	6.58	20240527	23800	-63.24	20231205	8210	6.58	20240527	0.90	N	338840	500	73 억		27521	N	N	0	N	00	N
10	20240530	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	40	2	0.46	3200812890	359890	230.57	8600	9350	8570	11310	6090	8700	8894.65	0.18	0	1019	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1291	-5.62	5.57	12	2.44	-1555.00	1570.00	23800	20231205	-63.28	8210	20240527	6.46	17050	-48.74	20240103	8210	6.46	20240527	23800	-63.28	20231205	8210	6.46	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
11	20240530	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	80	2	0.92	3108216160	349300	223.78	8600	9350	8570	11310	6090	8700	8898.41	0.18	0	1298	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1297	-5.65	5.59	12	2.37	-1555.00	1570.00	23800	20231205	-63.11	8210	20240527	6.94	17050	-48.50	20240103	8210	6.94	20240527	23800	-63.11	20231205	8210	6.94	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
12	20240530	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	120	2	1.38	2896499410	325217	208.35	8600	9350	8570	11310	6090	8700	8906.36	0.18	0	-1551	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1303	-5.67	5.62	12	2.20	-1555.00	1570.00	23800	20231205	-62.94	8210	20240527	7.43	17050	-48.27	20240103	8210	7.43	20240527	23800	-62.94	20231205	8210	7.43	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
13	20240530	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	180	2	2.07	2618482770	293655	188.13	8600	9350	8570	11310	6090	8700	8916.87	0.18	0	-7288	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1312	-5.71	5.66	12	1.99	-1555.00	1570.00	23800	20231205	-62.69	8210	20240527	8.16	17050	-47.92	20240103	8210	8.16	20240527	23800	-62.69	20231205	8210	8.16	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
14	20240530	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	0	3	0.00	859162270	98130	62.87	8600	8980	8570	11310	6090	8700	8755.35	0.18	0	2042	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1285	-5.59	5.54	12	0.66	-1555.00	1570.00	23800	20231205	-63.45	8210	20240527	5.97	17050	-48.97	20240103	8210	5.97	20240527	23800	-63.45	20231205	8210	5.97	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
15	20240530	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	60	2	0.69	468346930	53798	34.47	8600	8850	8570	11310	6090	8700	8705.66	0.18	0	8199	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1294	-5.63	5.58	12	0.36	-1555.00	1570.00	23800	20231205	-63.19	8210	20240527	6.70	17050	-48.62	20240103	8210	6.70	20240527	23800	-63.19	20231205	8210	6.70	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
16	20240530	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-70	5	-0.80	388683370	44634	28.60	8600	8850	8570	11310	6090	8700	8708.24	0.18	0	6493	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1275	-5.55	5.50	12	0.30	-1555.00	1570.00	23800	20231205	-63.74	8210	20240527	5.12	17050	-49.38	20240103	8210	5.12	20240527	23800	-63.74	20231205	8210	5.12	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
17	20240530	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	120	2	1.38	100315770	11609	7.44	8600	8820	8590	11310	6090	8700	8641.21	0.18	0	2558	9113	8906	8733	8526	8353	8820	8440	74	2610	500	5390	10	1	14769516	1303	-5.67	5.62	12	0.08	-1555.00	1570.00	23800	20231205	-62.94	8210	20240527	7.43	17050	-48.27	20240103	8210	7.43	20240527	23800	-62.94	20231205	8210	7.43	20240527	1.00	N	338840	500	73 억		26302	N	N	250	N	00	N
18	20240529	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-80	5	-0.91	1347600660	154594	19.25	8710	8940	8560	11410	6150	8780	8717.03	0.13	0	5557	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1285	-5.59	5.54	12	1.05	-1555.00	1570.00	23800	20231205	-63.45	8210	20240527	5.97	17050	-48.97	20240103	8210	5.97	20240527	23800	-63.45	20231205	8210	5.97	20240527	1.04	N	338840	500	73 억		19929	N	N	250	N	00	N
19	20240529	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	0	3	0.00	1288580730	147799	18.40	8710	8940	8560	11410	6150	8780	8718.46	0.13	0	4644	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1297	-5.65	5.59	12	1.00	-1555.00	1570.00	23800	20231205	-63.11	8210	20240527	6.94	17050	-48.50	20240103	8210	6.94	20240527	23800	-63.11	20231205	8210	6.94	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
20	20240529	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-120	5	-1.37	1002176070	115044	14.32	8710	8940	8560	11410	6150	8780	8711.24	0.13	0	8940	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1279	-5.57	5.52	12	0.78	-1555.00	1570.00	23800	20231205	-63.61	8210	20240527	5.48	17050	-49.21	20240103	8210	5.48	20240527	23800	-63.61	20231205	8210	5.48	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
21	20240529	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-140	5	-1.59	725688130	83292	10.37	8710	8940	8560	11410	6150	8780	8712.57	0.13	0	11054	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1276	-5.56	5.50	12	0.56	-1555.00	1570.00	23800	20231205	-63.70	8210	20240527	5.24	17050	-49.33	20240103	8210	5.24	20240527	23800	-63.70	20231205	8210	5.24	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
22	20240529	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-140	5	-1.59	685347680	78626	9.79	8710	8940	8560	11410	6150	8780	8716.54	0.13	0	10188	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1276	-5.56	5.50	12	0.53	-1555.00	1570.00	23800	20231205	-63.70	8210	20240527	5.24	17050	-49.33	20240103	8210	5.24	20240527	23800	-63.70	20231205	8210	5.24	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
23	20240529	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-70	5	-0.80	598409340	68571	8.54	8710	8940	8560	11410	6150	8780	8726.85	0.13	0	6627	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1286	-5.60	5.55	12	0.46	-1555.00	1570.00	23800	20231205	-63.40	8210	20240527	6.09	17050	-48.91	20240103	8210	6.09	20240527	23800	-63.40	20231205	8210	6.09	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
24	20240529	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-70	5	-0.80	519245950	59448	7.40	8710	8940	8560	11410	6150	8780	8734.45	0.13	0	5871	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1286	-5.60	5.55	12	0.40	-1555.00	1570.00	23800	20231205	-63.40	8210	20240527	6.09	17050	-48.91	20240103	8210	6.09	20240527	23800	-63.40	20231205	8210	6.09	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
25	20240529	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-130	5	-1.48	124231890	14384	1.79	8710	8730	8560	11410	6150	8780	8636.71	0.13	0	3174	10100	9440	8830	8170	7560	9770	8500	74	2630	500	5440	10	1	14769516	1278	-5.56	5.51	12	0.10	-1555.00	1570.00	23800	20231205	-63.66	8210	20240527	5.36	17050	-49.27	20240103	8210	5.36	20240527	23800	-63.66	20231205	8210	5.36	20240527	1.04	N	338840	500	73 억		19929	N	N	0	N	00	N
26	20240528	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	460	2	5.53	7100247850	798979	604.13	8250	9490	8220	10810	5830	8320	8886.82	0.18	0	-4203	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1297	-5.65	5.59	12	5.41	-1555.00	1570.00	23800	20231205	-63.11	8210	20240527	6.94	17050	-48.50	20240103	8210	6.94	20240527	23800	-63.11	20231205	8210	6.94	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
27	20240528	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	510	2	6.13	6940107630	780770	590.37	8250	9490	8220	10810	5830	8320	8888.82	0.18	0	-5820	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1304	-5.68	5.62	12	5.29	-1555.00	1570.00	23800	20231205	-62.90	8210	20240527	7.55	17050	-48.21	20240103	8210	7.55	20240527	23800	-62.90	20231205	8210	7.55	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
28	20240528	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	570	2	6.85	6268772130	704259	532.51	8250	9490	8220	10810	5830	8320	8901.26	0.18	0	-12716	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1313	-5.72	5.66	12	4.77	-1555.00	1570.00	23800	20231205	-62.65	8210	20240527	8.28	17050	-47.86	20240103	8210	8.28	20240527	23800	-62.65	20231205	8210	8.28	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
29	20240528	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	0	3	0.00	563225400	67698	51.19	8250	8450	8220	10810	5830	8320	8319.68	0.18	0	9317	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1229	-5.35	5.30	12	0.46	-1555.00	1570.00	23800	20231205	-65.04	8210	20240527	1.34	17050	-51.20	20240103	8210	1.34	20240527	23800	-65.04	20231205	8210	1.34	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
30	20240528	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	10	2	0.12	425594460	51239	38.74	8250	8400	8220	10810	5830	8320	8306.06	0.18	0	7377	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1230	-5.36	5.31	12	0.35	-1555.00	1570.00	23800	20231205	-65.00	8210	20240527	1.46	17050	-51.14	20240103	8210	1.46	20240527	23800	-65.00	20231205	8210	1.46	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
31	20240528	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-50	5	-0.60	299852230	36140	27.33	8250	8380	8220	10810	5830	8320	8296.94	0.18	0	6150	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1221	-5.32	5.27	12	0.24	-1555.00	1570.00	23800	20231205	-65.25	8210	20240527	0.73	17050	-51.50	20240103	8210	0.73	20240527	23800	-65.25	20231205	8210	0.73	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
32	20240528	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-30	5	-0.36	188207670	22680	17.15	8250	8380	8220	10810	5830	8320	8298.37	0.18	0	1959	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1224	-5.33	5.28	12	0.15	-1555.00	1570.00	23800	20231205	-65.17	8210	20240527	0.97	17050	-51.38	20240103	8210	0.97	20240527	23800	-65.17	20231205	8210	0.97	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
33	20240528	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	60	2	0.72	61349850	7401	5.60	8250	8380	8220	10810	5830	8320	8289.27	0.18	0	2026	8513	8416	8313	8216	8113	8365	8165	74	2490	500	5150	10	1	14769516	1238	-5.39	5.34	12	0.05	-1555.00	1570.00	23800	20231205	-64.79	8210	20240527	2.07	17050	-50.85	20240103	8210	2.07	20240527	23800	-64.79	20231205	8210	2.07	20240527	1.00	N	338840	500	73 억		26907	N	N	0	N	00	N
34	20240527	161145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8320	-30	5	-0.36	1072188570	129479	32.53	8350	8410	8210	10850	5850	8350	8280.61	0.13	0	6530	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1229	-5.35	5.30	12	0.88	-1555.00	1570.00	23800	20231205	-65.04	8210	20240527	1.34	17050	-51.20	20240103	8210	1.34	20240527	23800	-65.04	20231205	8210	1.34	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
35	20240527	151202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8320	-30	5	-0.36	990912120	119664	30.06	8350	8410	8210	10850	5850	8350	8280.79	0.13	0	6351	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1229	-5.35	5.30	12	0.81	-1555.00	1570.00	23800	20231205	-65.04	8210	20240527	1.34	17050	-51.20	20240103	8210	1.34	20240527	23800	-65.04	20231205	8210	1.34	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
36	20240527	141159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8300	-50	5	-0.60	807254170	97550	24.51	8350	8400	8210	10850	5850	8350	8275.29	0.13	0	-3261	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1226	-5.34	5.29	12	0.66	-1555.00	1570.00	23800	20231205	-65.13	8210	20240527	1.10	17050	-51.32	20240103	8210	1.10	20240527	23800	-65.13	20231205	8210	1.10	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
37	20240527	131159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8270	-80	5	-0.96	738854940	89302	22.44	8350	8400	8210	10850	5850	8350	8273.67	0.13	0	-6169	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1221	-5.32	5.27	12	0.60	-1555.00	1570.00	23800	20231205	-65.25	8210	20240527	0.73	17050	-51.50	20240103	8210	0.73	20240527	23800	-65.25	20231205	8210	0.73	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
38	20240527	121158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8250	-100	5	-1.20	652340970	78843	19.81	8350	8400	8210	10850	5850	8350	8273.92	0.13	0	-3281	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1218	-5.31	5.25	12	0.53	-1555.00	1570.00	23800	20231205	-65.34	8210	20240527	0.49	17050	-51.61	20240103	8210	0.49	20240527	23800	-65.34	20231205	8210	0.49	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
39	20240527	111158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8320	-30	5	-0.36	550740140	66613	16.74	8350	8400	8210	10850	5850	8350	8267.76	0.13	0	-1297	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1229	-5.35	5.30	12	0.45	-1555.00	1570.00	23800	20231205	-65.04	8210	20240527	1.34	17050	-51.20	20240103	8210	1.34	20240527	23800	-65.04	20231205	8210	1.34	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
40	20240527	101155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8250	-100	5	-1.20	404839400	48953	12.30	8350	8400	8210	10850	5850	8350	8269.96	0.13	0	-429	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1218	-5.31	5.25	12	0.33	-1555.00	1570.00	23800	20231205	-65.34	8210	20240527	0.49	17050	-51.61	20240103	8210	0.49	20240527	23800	-65.34	20231205	8210	0.49	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
41	20240527	091158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8300	-50	5	-0.60	163674770	19742	4.96	8350	8400	8230	10850	5850	8350	8290.69	0.13	0	-4350	9136	8742	8536	8142	7936	8640	8040	74	2500	500	5170	10	1	14769516	1226	-5.34	5.29	12	0.13	-1555.00	1570.00	23800	20231205	-65.13	8230	20240527	0.85	17050	-51.32	20240103	8230	0.85	20240527	23800	-65.13	20231205	8230	0.85	20240527	1.26	N	338840	500	73 억		19930	N	N	0	N	00	N
42	20240524	161050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8350	-280	5	-3.24	3358297740	392676	32.79	8630	8930	8330	11210	6050	8630	8553.00	0.04	0	13559	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1233	-5.37	5.32	12	2.66	-1555.00	1570.00	23800	20231205	-64.92	8330	20240524	0.24	17050	-51.03	20240103	8330	0.24	20240524	23800	-64.92	20231205	8330	0.24	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
43	20240524	151052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8440	-190	5	-2.20	3003648490	350310	29.25	8630	8930	8330	11210	6050	8630	8574.22	0.04	0	3372	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1247	-5.43	5.38	12	2.37	-1555.00	1570.00	23800	20231205	-64.54	8330	20240524	1.32	17050	-50.50	20240103	8330	1.32	20240524	23800	-64.54	20231205	8330	1.32	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
44	20240524	141058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8500	-130	5	-1.51	2764799870	322089	26.90	8630	8930	8330	11210	6050	8630	8583.93	0.04	0	686	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1255	-5.47	5.41	12	2.18	-1555.00	1570.00	23800	20231205	-64.29	8330	20240524	2.04	17050	-50.15	20240103	8330	2.04	20240524	23800	-64.29	20231205	8330	2.04	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
45	20240524	131053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8520	-110	5	-1.27	2654043410	309078	25.81	8630	8930	8330	11210	6050	8630	8586.94	0.04	0	-626	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1258	-5.48	5.43	12	2.09	-1555.00	1570.00	23800	20231205	-64.20	8330	20240524	2.28	17050	-50.03	20240103	8330	2.28	20240524	23800	-64.20	20231205	8330	2.28	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
46	20240524	121055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8640	10	2	0.12	2517088360	293080	24.47	8630	8930	8330	11210	6050	8630	8588.37	0.04	0	-416	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1276	-5.56	5.50	12	1.98	-1555.00	1570.00	23800	20231205	-63.70	8330	20240524	3.72	17050	-49.33	20240103	8330	3.72	20240524	23800	-63.70	20231205	8330	3.72	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
47	20240524	111053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8640	10	2	0.12	2398186930	279314	23.32	8630	8930	8330	11210	6050	8630	8585.95	0.04	0	4140	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1276	-5.56	5.50	12	1.89	-1555.00	1570.00	23800	20231205	-63.70	8330	20240524	3.72	17050	-49.33	20240103	8330	3.72	20240524	23800	-63.70	20231205	8330	3.72	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
48	20240524	101100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8680	50	2	0.58	2008914660	234195	19.56	8630	8930	8330	11210	6050	8630	8577.90	0.04	0	-1882	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1282	-5.58	5.53	12	1.59	-1555.00	1570.00	23800	20231205	-63.53	8330	20240524	4.20	17050	-49.09	20240103	8330	4.20	20240524	23800	-63.53	20231205	8330	4.20	20240524	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
49	20240524	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-190	5	-2.20	493316990	58024	4.85	8630	8630	8430	11210	6050	8630	8501.43	0.04	0	4196	9543	9086	8743	8286	7943	9315	8515	74	2580	500	5350	10	1	14769516	1247	-5.43	5.38	12	0.39	-1555.00	1570.00	23800	20231205	-64.54	8400	20240523	0.48	17050	-50.50	20240103	8400	0.48	20240523	23800	-64.54	20231205	8400	0.48	20240523	0.86	N	338840	500	73 억		6371	N	N	63	N	00	N
50	20240523	161051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8630	-1940	5	-18.35	10469700670	1185569	27.41	8610	9200	8400	13740	7400	10570	8831.59	0.09	0	-6516	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1275	-5.55	5.50	12	8.03	-1555.00	1570.00	23800	20231205	-63.74	8400	20240523	2.74	17050	-49.38	20240103	8400	2.74	20240523	23800	-63.74	20231205	8400	2.74	20240523	0.89	N	338840	500	73 억		12691	N	N	63	N	00	N
51	20240523	151053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8760	-1810	5	-17.12	10010525980	1132615	26.19	8610	9200	8400	13740	7400	10570	8838.10	0.09	0	-2872	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1294	-5.63	5.58	12	7.67	-1555.00	1570.00	23800	20231205	-63.19	8400	20240523	4.29	17050	-48.62	20240103	8400	4.29	20240523	23800	-63.19	20231205	8400	4.29	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
52	20240523	141057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8770	-1800	5	-17.03	9241903030	1044499	24.15	8610	9200	8400	13740	7400	10570	8847.82	0.09	0	3920	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1295	-5.64	5.59	12	7.07	-1555.00	1570.00	23800	20231205	-63.15	8400	20240523	4.40	17050	-48.56	20240103	8400	4.40	20240523	23800	-63.15	20231205	8400	4.40	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
53	20240523	131056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8770	-1800	5	-17.03	8562792580	967453	22.37	8610	9200	8400	13740	7400	10570	8850.49	0.09	0	8148	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1295	-5.64	5.59	12	6.55	-1555.00	1570.00	23800	20231205	-63.15	8400	20240523	4.40	17050	-48.56	20240103	8400	4.40	20240523	23800	-63.15	20231205	8400	4.40	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
54	20240523	121051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8770	-1800	5	-17.03	8124799850	917497	21.22	8610	9200	8400	13740	7400	10570	8855.00	0.09	0	13608	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1295	-5.64	5.59	12	6.21	-1555.00	1570.00	23800	20231205	-63.15	8400	20240523	4.40	17050	-48.56	20240103	8400	4.40	20240523	23800	-63.15	20231205	8400	4.40	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
55	20240523	111049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8890	-1680	5	-15.89	7243637700	817463	18.90	8610	9200	8400	13740	7400	10570	8860.68	0.09	0	35778	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1313	-5.72	5.66	12	5.53	-1555.00	1570.00	23800	20231205	-62.65	8400	20240523	5.83	17050	-47.86	20240103	8400	5.83	20240523	23800	-62.65	20231205	8400	5.83	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
56	20240523	101052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	-1440	5	-13.62	6445352150	728071	16.84	8610	9200	8400	13740	7400	10570	8852.14	0.09	0	30806	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1348	-5.87	5.82	12	4.93	-1555.00	1570.00	23800	20231205	-61.64	8400	20240523	8.69	17050	-46.45	20240103	8400	8.69	20240523	23800	-61.64	20231205	8400	8.69	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
57	20240523	091057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8870	-1700	5	-16.08	3237595820	369234	8.54	8610	9170	8400	13740	7400	10570	8767.38	0.09	0	15873	12510	11540	10030	9060	7550	12025	9545	74	3170	500	6550	10	1	14769516	1310	-5.70	5.65	12	2.50	-1555.00	1570.00	23800	20231205	-62.73	8400	20240523	5.60	17050	-47.98	20240103	8400	5.60	20240523	23800	-62.73	20231205	8400	5.60	20240523	0.89	N	338840	500	73 억		12691	N	N	60	N	00	N
58	20240522	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	1790	2	20.39	42902856640	4122780	5913.42	8780	11000	8520	11410	6150	8780	10405.78	0.40	0	-49119	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1561	-6.80	6.73	12	27.91	-1555.00	1570.00	23800	20231205	-55.59	8480	20240213	24.65	17050	-38.01	20240103	8480	24.65	20240213	23800	-55.59	20231205	8480	24.65	20240213	0.87	N	338840	500	73 억		59680	N	N	60	N	00	N
59	20240522	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	1750	2	19.93	33467945410	3232590	4636.60	8780	11000	8520	11410	6150	8780	10353.29	0.40	0	-46965	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1555	-6.77	6.71	12	21.89	-1555.00	1570.00	23800	20231205	-55.76	8480	20240213	24.17	17050	-38.24	20240103	8480	24.17	20240213	23800	-55.76	20231205	8480	24.17	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
60	20240522	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-170	5	-1.94	413005710	47667	68.37	8780	8860	8600	11410	6150	8780	8664.39	0.40	0	-13889	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1272	-5.54	5.48	12	0.32	-1555.00	1570.00	23800	20231205	-63.82	8480	20240213	1.53	17050	-49.50	20240103	8480	1.53	20240213	23800	-63.82	20231205	8480	1.53	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
61	20240522	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-150	5	-1.71	298752670	34409	49.35	8780	8860	8610	11410	6150	8780	8682.40	0.40	0	-8083	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1275	-5.55	5.50	12	0.23	-1555.00	1570.00	23800	20231205	-63.74	8480	20240213	1.77	17050	-49.38	20240103	8480	1.77	20240213	23800	-63.74	20231205	8480	1.77	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
62	20240522	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-150	5	-1.71	266103990	30628	43.93	8780	8860	8610	11410	6150	8780	8688.26	0.40	0	-6840	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1275	-5.55	5.50	12	0.21	-1555.00	1570.00	23800	20231205	-63.74	8480	20240213	1.77	17050	-49.38	20240103	8480	1.77	20240213	23800	-63.74	20231205	8480	1.77	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
63	20240522	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-110	5	-1.25	171907110	19717	28.28	8780	8860	8620	11410	6150	8780	8718.73	0.40	0	-4339	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1281	-5.58	5.52	12	0.13	-1555.00	1570.00	23800	20231205	-63.57	8480	20240213	2.24	17050	-49.15	20240103	8480	2.24	20240213	23800	-63.57	20231205	8480	2.24	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
64	20240522	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-150	5	-1.71	115676940	13238	18.99	8780	8860	8620	11410	6150	8780	8738.25	0.40	0	-3535	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1275	-5.55	5.50	12	0.09	-1555.00	1570.00	23800	20231205	-63.74	8480	20240213	1.77	17050	-49.38	20240103	8480	1.77	20240213	23800	-63.74	20231205	8480	1.77	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
65	20240522	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	60	2	0.68	22685280	2584	3.71	8780	8840	8770	11410	6150	8780	8779.13	0.40	0	-100	8953	8866	8753	8666	8553	8810	8610	74	2630	500	5440	10	1	14769516	1306	-5.68	5.63	12	0.02	-1555.00	1570.00	23800	20231205	-62.86	8480	20240213	4.25	17050	-48.15	20240103	8480	4.25	20240213	23800	-62.86	20231205	8480	4.25	20240213	0.87	N	338840	500	73 억		59680	N	N	1	N	00	N
66	20240521	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-70	5	-0.79	599218050	68771	97.27	8830	8840	8640	11500	6200	8850	8713.17	0.38	0	3047	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1297	-5.65	5.59	12	0.47	-1555.00	1570.00	23800	20231205	-63.11	8480	20240213	3.54	17050	-48.50	20240103	8480	3.54	20240213	23800	-63.11	20231205	8480	3.54	20240213	0.89	N	338840	500	73 억		56633	N	N	1	N	00	N
67	20240521	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-130	5	-1.47	569458090	65371	92.46	8830	8840	8640	11500	6200	8850	8711.17	0.38	0	3474	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1288	-5.61	5.55	12	0.44	-1555.00	1570.00	23800	20231205	-63.36	8480	20240213	2.83	17050	-48.86	20240103	8480	2.83	20240213	23800	-63.36	20231205	8480	2.83	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
68	20240521	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-150	5	-1.69	521576180	59876	84.69	8830	8840	8640	11500	6200	8850	8710.94	0.38	0	2894	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1285	-5.59	5.54	12	0.41	-1555.00	1570.00	23800	20231205	-63.45	8480	20240213	2.59	17050	-48.97	20240103	8480	2.59	20240213	23800	-63.45	20231205	8480	2.59	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
69	20240521	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-100	5	-1.13	479081190	54993	77.78	8830	8840	8640	11500	6200	8850	8711.68	0.38	0	2286	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1292	-5.63	5.57	12	0.37	-1555.00	1570.00	23800	20231205	-63.24	8480	20240213	3.18	17050	-48.68	20240103	8480	3.18	20240213	23800	-63.24	20231205	8480	3.18	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
70	20240521	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-160	5	-1.81	422513320	48491	68.59	8830	8840	8640	11500	6200	8850	8713.23	0.38	0	-616	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1283	-5.59	5.54	12	0.33	-1555.00	1570.00	23800	20231205	-63.49	8480	20240213	2.48	17050	-49.03	20240103	8480	2.48	20240213	23800	-63.49	20231205	8480	2.48	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
71	20240521	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-140	5	-1.58	308700490	35380	50.04	8830	8840	8650	11500	6200	8850	8725.28	0.38	0	-1846	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1286	-5.60	5.55	12	0.24	-1555.00	1570.00	23800	20231205	-63.40	8480	20240213	2.71	17050	-48.91	20240103	8480	2.71	20240213	23800	-63.40	20231205	8480	2.71	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
72	20240521	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-120	5	-1.36	211226210	24145	34.15	8830	8840	8680	11500	6200	8850	8748.24	0.38	0	-2408	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1289	-5.61	5.56	12	0.16	-1555.00	1570.00	23800	20231205	-63.32	8480	20240213	2.95	17050	-48.80	20240103	8480	2.95	20240213	23800	-63.32	20231205	8480	2.95	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
73	20240521	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-50	5	-0.56	49142200	5596	7.91	8830	8840	8750	11500	6200	8850	8781.67	0.38	0	158	9230	9040	8940	8750	8650	8990	8700	74	2650	500	5480	10	1	14769516	1300	-5.66	5.61	12	0.04	-1555.00	1570.00	23800	20231205	-63.03	8480	20240213	3.77	17050	-48.39	20240103	8480	3.77	20240213	23800	-63.03	20231205	8480	3.77	20240213	0.89	N	338840	500	73 억		56633	N	N	0	N	00	N
74	20240517	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-50	5	-0.54	500866920	55164	60.38	9180	9200	8880	11930	6430	9180	9079.52	0.46	0	-577	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1348	-5.87	5.82	12	0.37	-1555.00	1570.00	23800	20231205	-61.64	8480	20240213	7.67	17050	-46.45	20240103	8480	7.67	20240213	23800	-61.64	20231205	8480	7.67	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
75	20240517	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-90	5	-0.98	451508400	49724	54.42	9180	9200	8880	11930	6430	9180	9080.29	0.46	0	-124	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1343	-5.85	5.79	12	0.34	-1555.00	1570.00	23800	20231205	-61.81	8480	20240213	7.19	17050	-46.69	20240103	8480	7.19	20240213	23800	-61.81	20231205	8480	7.19	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
76	20240517	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-90	5	-0.98	415590080	45780	50.11	9180	9200	8880	11930	6430	9180	9077.98	0.46	0	1194	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1343	-5.85	5.79	12	0.31	-1555.00	1570.00	23800	20231205	-61.81	8480	20240213	7.19	17050	-46.69	20240103	8480	7.19	20240213	23800	-61.81	20231205	8480	7.19	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
77	20240517	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-20	5	-0.22	316405910	34875	38.17	9180	9200	8880	11930	6430	9180	9072.57	0.46	0	-1321	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1353	-5.89	5.83	12	0.24	-1555.00	1570.00	23800	20231205	-61.51	8480	20240213	8.02	17050	-46.28	20240103	8480	8.02	20240213	23800	-61.51	20231205	8480	8.02	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
78	20240517	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-30	5	-0.33	294310090	32458	35.53	9180	9200	8880	11930	6430	9180	9067.41	0.46	0	-1409	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1351	-5.88	5.83	12	0.22	-1555.00	1570.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
79	20240517	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-30	5	-0.33	217081520	24022	26.29	9180	9200	8880	11930	6430	9180	9036.78	0.46	0	-2904	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1351	-5.88	5.83	12	0.16	-1555.00	1570.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
80	20240517	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-50	5	-0.54	172262650	19120	20.93	9180	9190	8880	11930	6430	9180	9009.55	0.46	0	-3235	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1348	-5.87	5.82	12	0.13	-1555.00	1570.00	23800	20231205	-61.64	8480	20240213	7.67	17050	-46.45	20240103	8480	7.67	20240213	23800	-61.64	20231205	8480	7.67	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
81	20240517	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-250	5	-2.72	66590140	7357	8.05	9180	9190	8930	11930	6430	9180	9051.26	0.46	0	-3234	9706	9442	9186	8922	8666	9575	9055	74	2750	500	5690	10	1	14769516	1319	-5.74	5.69	12	0.05	-1555.00	1570.00	23800	20231205	-62.48	8480	20240213	5.31	17050	-47.62	20240103	8480	5.31	20240213	23800	-62.48	20231205	8480	5.31	20240213	0.85	N	338840	500	73 억		67227	N	N	0	N	00	N
82	20240516	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	260	2	2.91	835482950	90884	71.45	8970	9450	8930	11590	6250	8920	9192.85	0.41	0	7277	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1356	-5.90	5.85	12	0.62	-1555.00	1570.00	23800	20231205	-61.43	8480	20240213	8.25	17050	-46.16	20240103	8480	8.25	20240213	23800	-61.43	20231205	8480	8.25	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
83	20240516	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	150	2	1.68	794700220	86417	67.94	8970	9450	8930	11590	6250	8920	9196.11	0.41	0	6707	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1340	-5.83	5.78	12	0.59	-1555.00	1570.00	23800	20231205	-61.89	8480	20240213	6.96	17050	-46.80	20240103	8480	6.96	20240213	23800	-61.89	20231205	8480	6.96	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
84	20240516	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	230	2	2.58	709371510	77055	60.58	8970	9450	8930	11590	6250	8920	9206.04	0.41	0	6587	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1351	-5.88	5.83	12	0.52	-1555.00	1570.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
85	20240516	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	250	2	2.80	664761520	72172	56.74	8970	9450	8930	11590	6250	8920	9210.80	0.41	0	6793	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1354	-5.90	5.84	12	0.49	-1555.00	1570.00	23800	20231205	-61.47	8480	20240213	8.14	17050	-46.22	20240103	8480	8.14	20240213	23800	-61.47	20231205	8480	8.14	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
86	20240516	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	210	2	2.35	602067220	65306	51.34	8970	9450	8930	11590	6250	8920	9219.17	0.41	0	6323	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1348	-5.87	5.82	12	0.44	-1555.00	1570.00	23800	20231205	-61.64	8480	20240213	7.67	17050	-46.45	20240103	8480	7.67	20240213	23800	-61.64	20231205	8480	7.67	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
87	20240516	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	220	2	2.47	539396210	58463	45.96	8970	9450	8930	11590	6250	8920	9226.28	0.41	0	7046	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1350	-5.88	5.82	12	0.40	-1555.00	1570.00	23800	20231205	-61.60	8480	20240213	7.78	17050	-46.39	20240103	8480	7.78	20240213	23800	-61.60	20231205	8480	7.78	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
88	20240516	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	330	2	3.70	423068740	45752	35.97	8970	9450	8930	11590	6250	8920	9247.00	0.41	0	6311	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1366	-5.95	5.89	12	0.31	-1555.00	1570.00	23800	20231205	-61.13	8480	20240213	9.08	17050	-45.75	20240103	8480	9.08	20240213	23800	-61.13	20231205	8480	9.08	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
89	20240516	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	350	2	3.92	112387840	12344	9.70	8970	9270	8930	11590	6250	8920	9104.65	0.41	0	3870	9133	9026	8813	8706	8493	9080	8760	74	2670	500	5530	10	1	14769516	1369	-5.96	5.90	12	0.08	-1555.00	1570.00	23800	20231205	-61.05	8480	20240213	9.32	17050	-45.63	20240103	8480	9.32	20240213	23800	-61.05	20231205	8480	9.32	20240213	0.86	N	338840	500	73 억		59890	N	N	0	N	00	N
90	20240514	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	90	2	1.02	1106357420	126782	167.61	8760	8920	8600	11470	6190	8830	8726.42	0.29	0	13319	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1317	-5.74	5.68	12	0.86	-1555.00	1570.00	23800	20231205	-62.52	8480	20240213	5.19	17050	-47.68	20240103	8480	5.19	20240213	23800	-62.52	20231205	8480	5.19	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
91	20240514	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	10	2	0.11	1071481880	122857	162.42	8760	8910	8600	11470	6190	8830	8721.37	0.29	0	13266	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1306	-5.68	5.63	12	0.83	-1555.00	1570.00	23800	20231205	-62.86	8480	20240213	4.25	17050	-48.15	20240103	8480	4.25	20240213	23800	-62.86	20231205	8480	4.25	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
92	20240514	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	30	2	0.34	1019629180	117017	154.70	8760	8900	8600	11470	6190	8830	8713.51	0.29	0	12556	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1309	-5.70	5.64	12	0.79	-1555.00	1570.00	23800	20231205	-62.77	8480	20240213	4.48	17050	-48.04	20240103	8480	4.48	20240213	23800	-62.77	20231205	8480	4.48	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
93	20240514	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-100	5	-1.13	872798660	100389	132.72	8760	8890	8600	11470	6190	8830	8694.17	0.29	0	11316	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1289	-5.61	5.56	12	0.68	-1555.00	1570.00	23800	20231205	-63.32	8480	20240213	2.95	17050	-48.80	20240103	8480	2.95	20240213	23800	-63.32	20231205	8480	2.95	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
94	20240514	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-160	5	-1.81	714228670	82132	108.58	8760	8890	8600	11470	6190	8830	8696.11	0.29	0	9210	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1281	-5.58	5.52	12	0.56	-1555.00	1570.00	23800	20231205	-63.57	8480	20240213	2.24	17050	-49.15	20240103	8480	2.24	20240213	23800	-63.57	20231205	8480	2.24	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
95	20240514	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-170	5	-1.93	497248880	57005	75.36	8760	8890	8610	11470	6190	8830	8722.90	0.29	0	7607	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1279	-5.57	5.52	12	0.39	-1555.00	1570.00	23800	20231205	-63.61	8480	20240213	2.12	17050	-49.21	20240103	8480	2.12	20240213	23800	-63.61	20231205	8480	2.12	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
96	20240514	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-130	5	-1.47	252832740	28815	38.09	8760	8890	8680	11470	6190	8830	8774.34	0.29	0	6513	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1285	-5.59	5.54	12	0.20	-1555.00	1570.00	23800	20231205	-63.45	8480	20240213	2.59	17050	-48.97	20240103	8480	2.59	20240213	23800	-63.45	20231205	8480	2.59	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
97	20240514	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	40	2	0.45	47324950	5361	7.09	8760	8890	8750	11470	6190	8830	8827.63	0.29	0	759	9183	9006	8873	8696	8563	8940	8630	74	2640	500	5470	10	1	14769516	1310	-5.70	5.65	12	0.04	-1555.00	1570.00	23800	20231205	-62.73	8480	20240213	4.60	17050	-47.98	20240103	8480	4.60	20240213	23800	-62.73	20231205	8480	4.60	20240213	0.84	N	338840	500	73 억		43179	N	N	1	N	00	N
98	20240513	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-170	5	-1.89	665716550	75552	105.72	9000	9050	8740	11700	6300	9000	8811.37	0.36	0	-9101	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1304	-5.68	5.62	12	0.51	-1555.00	1570.00	23800	20231205	-62.90	8480	20240213	4.13	17050	-48.21	20240103	8480	4.13	20240213	23800	-62.90	20231205	8480	4.13	20240213	0.80	N	338840	500	73 억		52515	N	N	1	N	00	N
99	20240513	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-190	5	-2.11	636060700	72183	101.00	9000	9050	8740	11700	6300	9000	8811.78	0.36	0	-8377	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1301	-5.67	5.61	12	0.49	-1555.00	1570.00	23800	20231205	-62.98	8480	20240213	3.89	17050	-48.33	20240103	8480	3.89	20240213	23800	-62.98	20231205	8480	3.89	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
100	20240513	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-200	5	-2.22	578165100	65614	91.81	9000	9050	8740	11700	6300	9000	8811.61	0.36	0	-7408	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1300	-5.66	5.61	12	0.44	-1555.00	1570.00	23800	20231205	-63.03	8480	20240213	3.77	17050	-48.39	20240103	8480	3.77	20240213	23800	-63.03	20231205	8480	3.77	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
101	20240513	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-180	5	-2.00	545860100	61947	86.68	9000	9050	8740	11700	6300	9000	8811.73	0.36	0	-6693	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1303	-5.67	5.62	12	0.42	-1555.00	1570.00	23800	20231205	-62.94	8480	20240213	4.01	17050	-48.27	20240103	8480	4.01	20240213	23800	-62.94	20231205	8480	4.01	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
102	20240513	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-170	5	-1.89	504690070	57277	80.15	9000	9050	8740	11700	6300	9000	8811.39	0.36	0	-7439	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1304	-5.68	5.62	12	0.39	-1555.00	1570.00	23800	20231205	-62.90	8480	20240213	4.13	17050	-48.21	20240103	8480	4.13	20240213	23800	-62.90	20231205	8480	4.13	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
103	20240513	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-220	5	-2.44	486554160	55225	77.28	9000	9050	8740	11700	6300	9000	8810.40	0.36	0	-6858	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1297	-5.65	5.59	12	0.37	-1555.00	1570.00	23800	20231205	-63.11	8480	20240213	3.54	17050	-48.50	20240103	8480	3.54	20240213	23800	-63.11	20231205	8480	3.54	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
104	20240513	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-200	5	-2.22	385905580	43740	61.20	9000	9050	8740	11700	6300	9000	8822.72	0.36	0	-4533	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1300	-5.66	5.61	12	0.30	-1555.00	1570.00	23800	20231205	-63.03	8480	20240213	3.77	17050	-48.39	20240103	8480	3.77	20240213	23800	-63.03	20231205	8480	3.77	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
105	20240513	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-60	5	-0.67	42966960	4790	6.70	9000	9050	8910	11700	6300	9000	8970.14	0.36	0	-2255	9246	9122	9036	8912	8826	9080	8870	74	2700	500	5580	10	1	14769516	1320	-5.75	5.69	12	0.03	-1555.00	1570.00	23800	20231205	-62.44	8480	20240213	5.42	17050	-47.57	20240103	8480	5.42	20240213	23800	-62.44	20231205	8480	5.42	20240213	0.80	N	338840	500	73 억		52515	N	N	34	N	00	N
106	20240510	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-120	5	-1.32	643497830	71340	73.42	9100	9160	8950	11850	6390	9120	9020.19	0.35	0	341	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1329	-5.79	5.73	12	0.48	-1555.00	1570.00	23800	20231205	-62.18	8480	20240213	6.13	17050	-47.21	20240103	8480	6.13	20240213	23800	-62.18	20231205	8480	6.13	20240213	0.90	N	338840	500	73 억		51866	N	N	34	N	00	N
107	20240510	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-100	5	-1.10	605680940	67143	69.10	9100	9160	8950	11850	6390	9120	9020.76	0.35	0	315	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1332	-5.80	5.75	12	0.45	-1555.00	1570.00	23800	20231205	-62.10	8480	20240213	6.37	17050	-47.10	20240103	8480	6.37	20240213	23800	-62.10	20231205	8480	6.37	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
108	20240510	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	0	3	0.00	542023800	60100	61.85	9100	9160	8950	11850	6390	9120	9018.70	0.35	0	385	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1347	-5.86	5.81	12	0.41	-1555.00	1570.00	23800	20231205	-61.68	8480	20240213	7.55	17050	-46.51	20240103	8480	7.55	20240213	23800	-61.68	20231205	8480	7.55	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
109	20240510	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-60	5	-0.66	524087360	58129	59.82	9100	9160	8950	11850	6390	9120	9015.94	0.35	0	520	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1338	-5.83	5.77	12	0.39	-1555.00	1570.00	23800	20231205	-61.93	8480	20240213	6.84	17050	-46.86	20240103	8480	6.84	20240213	23800	-61.93	20231205	8480	6.84	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
110	20240510	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-90	5	-0.99	468552340	51966	53.48	9100	9160	8950	11850	6390	9120	9016.52	0.35	0	-2218	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1334	-5.81	5.75	12	0.35	-1555.00	1570.00	23800	20231205	-62.06	8480	20240213	6.49	17050	-47.04	20240103	8480	6.49	20240213	23800	-62.06	20231205	8480	6.49	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
111	20240510	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-120	5	-1.32	439383910	48727	50.15	9100	9160	8950	11850	6390	9120	9017.26	0.35	0	-2372	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1329	-5.79	5.73	12	0.33	-1555.00	1570.00	23800	20231205	-62.18	8480	20240213	6.13	17050	-47.21	20240103	8480	6.13	20240213	23800	-62.18	20231205	8480	6.13	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
112	20240510	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-140	5	-1.54	292740400	32427	33.37	9100	9160	8950	11850	6390	9120	9027.67	0.35	0	-2132	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1326	-5.77	5.72	12	0.22	-1555.00	1570.00	23800	20231205	-62.27	8480	20240213	5.90	17050	-47.33	20240103	8480	5.90	20240213	23800	-62.27	20231205	8480	5.90	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
113	20240510	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	10	2	0.11	15741550	1728	1.78	9100	9160	9100	11850	6390	9120	9109.69	0.35	0	586	9626	9372	9186	8932	8746	9280	8840	74	2730	500	5650	10	1	14769516	1348	-5.87	5.82	12	0.01	-1555.00	1570.00	23800	20231205	-61.64	8480	20240213	7.67	17050	-46.45	20240103	8480	7.67	20240213	23800	-61.64	20231205	8480	7.67	20240213	0.90	N	338840	500	73 억		51866	N	N	165	N	00	N
114	20240509	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-230	5	-2.46	884074390	96498	142.30	9350	9440	9000	12150	6550	9350	9161.57	0.44	0	-13659	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1347	-5.86	5.81	12	0.65	-1555.00	1570.00	23800	20231205	-61.68	8480	20240213	7.55	17050	-46.51	20240103	8480	7.55	20240213	23800	-61.68	20231205	8480	7.55	20240213	0.88	N	338840	500	73 억		65525	N	N	165	N	00	N
115	20240509	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-210	5	-2.25	831559560	90715	133.77	9350	9440	9000	12150	6550	9350	9166.72	0.44	0	-13354	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1350	-5.88	5.82	12	0.61	-1555.00	1570.00	23800	20231205	-61.60	8480	20240213	7.78	17050	-46.39	20240103	8480	7.78	20240213	23800	-61.60	20231205	8480	7.78	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
116	20240509	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-200	5	-2.14	751778650	81943	120.83	9350	9440	9000	12150	6550	9350	9174.40	0.44	0	-13194	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1351	-5.88	5.83	12	0.55	-1555.00	1570.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
117	20240509	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-200	5	-2.14	711533810	77550	114.36	9350	9440	9000	12150	6550	9350	9175.15	0.44	0	-12954	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1351	-5.88	5.83	12	0.53	-1555.00	1570.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
118	20240509	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-180	5	-1.93	676812600	73758	108.76	9350	9440	9000	12150	6550	9350	9176.12	0.44	0	-13054	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1354	-5.90	5.84	12	0.50	-1555.00	1570.00	23800	20231205	-61.47	8480	20240213	8.14	17050	-46.22	20240103	8480	8.14	20240213	23800	-61.47	20231205	8480	8.14	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
119	20240509	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-190	5	-2.03	606492820	66095	97.46	9350	9440	9000	12150	6550	9350	9176.07	0.44	0	-11481	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1353	-5.89	5.83	12	0.45	-1555.00	1570.00	23800	20231205	-61.51	8480	20240213	8.02	17050	-46.28	20240103	8480	8.02	20240213	23800	-61.51	20231205	8480	8.02	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
120	20240509	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-180	5	-1.93	401170710	43512	64.16	9350	9440	9140	12150	6550	9350	9219.76	0.44	0	-10628	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1354	-5.90	5.84	12	0.29	-1555.00	1570.00	23800	20231205	-61.47	8480	20240213	8.14	17050	-46.22	20240103	8480	8.14	20240213	23800	-61.47	20231205	8480	8.14	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
121	20240509	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-60	5	-0.64	43681450	4676	6.90	9350	9440	9280	12150	6550	9350	9341.62	0.44	0	741	9616	9482	9386	9252	9156	9435	9205	74	2800	500	5790	10	1	14769516	1372	-5.97	5.92	12	0.03	-1555.00	1570.00	23800	20231205	-60.97	8480	20240213	9.55	17050	-45.51	20240103	8480	9.55	20240213	23800	-60.97	20231205	8480	9.55	20240213	0.88	N	338840	500	73 억		65525	N	N	1	N	00	N
122	20240508	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-70	5	-0.74	631625930	67603	112.87	9430	9520	9290	12240	6600	9420	9343.13	0.46	0	-2599	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1381	-6.01	5.96	12	0.46	-1555.00	1570.00	23800	20231205	-60.71	8480	20240213	10.26	17050	-45.16	20240103	8480	10.26	20240213	23800	-60.71	20231205	8480	10.26	20240213	0.86	N	338840	500	73 억		68106	N	N	1	N	00	N
123	20240508	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-90	5	-0.96	575152940	61573	102.80	9430	9520	9290	12240	6600	9420	9340.99	0.46	0	-525	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1378	-6.00	5.94	12	0.42	-1555.00	1570.00	23800	20231205	-60.80	8480	20240213	10.02	17050	-45.28	20240103	8480	10.02	20240213	23800	-60.80	20231205	8480	10.02	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
124	20240508	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-100	5	-1.06	521483960	55808	93.17	9430	9520	9290	12240	6600	9420	9344.25	0.46	0	-45	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1377	-5.99	5.94	12	0.38	-1555.00	1570.00	23800	20231205	-60.84	8480	20240213	9.91	17050	-45.34	20240103	8480	9.91	20240213	23800	-60.84	20231205	8480	9.91	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
125	20240508	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-90	5	-0.96	463240160	49553	82.73	9430	9520	9290	12240	6600	9420	9348.38	0.46	0	-77	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1378	-6.00	5.94	12	0.34	-1555.00	1570.00	23800	20231205	-60.80	8480	20240213	10.02	17050	-45.28	20240103	8480	10.02	20240213	23800	-60.80	20231205	8480	10.02	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
126	20240508	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-90	5	-0.96	408810920	43703	72.96	9430	9520	9300	12240	6600	9420	9354.30	0.46	0	1576	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1378	-6.00	5.94	12	0.30	-1555.00	1570.00	23800	20231205	-60.80	8480	20240213	10.02	17050	-45.28	20240103	8480	10.02	20240213	23800	-60.80	20231205	8480	10.02	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
127	20240508	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	-60	5	-0.64	344416200	36791	61.42	9430	9520	9300	12240	6600	9420	9361.43	0.46	0	3314	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1382	-6.02	5.96	12	0.25	-1555.00	1570.00	23800	20231205	-60.67	8480	20240213	10.38	17050	-45.10	20240103	8480	10.38	20240213	23800	-60.67	20231205	8480	10.38	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
128	20240508	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-90	5	-0.96	212953500	22717	37.93	9430	9520	9300	12240	6600	9420	9374.19	0.46	0	-4098	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1378	-6.00	5.94	12	0.15	-1555.00	1570.00	23800	20231205	-60.80	8480	20240213	10.02	17050	-45.28	20240103	8480	10.02	20240213	23800	-60.80	20231205	8480	10.02	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
129	20240508	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	0	3	0.00	11143690	1183	1.98	9430	9490	9390	12240	6600	9420	9419.86	0.46	0	-252	9740	9580	9470	9310	9200	9525	9255	74	2820	500	5840	10	1	14769516	1391	-6.06	6.00	12	0.01	-1555.00	1570.00	23800	20231205	-60.42	8480	20240213	11.08	17050	-44.75	20240103	8480	11.08	20240213	23800	-60.42	20231205	8480	11.08	20240213	0.86	N	338840	500	73 억		68106	N	N	55	N	00	N
130	20240503	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-150	5	-1.58	1176023420	125436	229.33	9510	9770	9260	12310	6630	9470	9375.60	0.30	0	8361	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1377	-5.99	5.94	12	0.85	-1555.00	1570.00	23800	20231205	-60.84	8480	20240213	9.91	17050	-45.34	20240103	8480	9.91	20240213	23800	-60.84	20231205	8480	9.91	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
131	20240503	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-70	5	-0.74	1154483100	123130	225.11	9510	9770	9260	12310	6630	9470	9376.13	0.30	0	8535	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1388	-6.05	5.99	12	0.83	-1555.00	1570.00	23800	20231205	-60.50	8480	20240213	10.85	17050	-44.87	20240103	8480	10.85	20240213	23800	-60.50	20231205	8480	10.85	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
132	20240503	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	-200	5	-2.11	1016690020	108301	198.00	9510	9770	9270	12310	6630	9470	9387.63	0.30	0	5507	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1369	-5.96	5.90	12	0.73	-1555.00	1570.00	23800	20231205	-61.05	8480	20240213	9.32	17050	-45.63	20240103	8480	9.32	20240213	23800	-61.05	20231205	8480	9.32	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
133	20240503	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-160	5	-1.69	817480770	86879	158.84	9510	9770	9270	12310	6630	9470	9409.42	0.30	0	6116	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1375	-5.99	5.93	12	0.59	-1555.00	1570.00	23800	20231205	-60.88	8480	20240213	9.79	17050	-45.40	20240103	8480	9.79	20240213	23800	-60.88	20231205	8480	9.79	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
134	20240503	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-130	5	-1.37	648252600	68720	125.64	9510	9770	9270	12310	6630	9470	9433.25	0.30	0	-1843	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1379	-6.01	5.95	12	0.47	-1555.00	1570.00	23800	20231205	-60.76	8480	20240213	10.14	17050	-45.22	20240103	8480	10.14	20240213	23800	-60.76	20231205	8480	10.14	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
135	20240503	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-160	5	-1.69	506158330	53426	97.68	9510	9770	9310	12310	6630	9470	9474.01	0.30	0	-1705	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1375	-5.99	5.93	12	0.36	-1555.00	1570.00	23800	20231205	-60.88	8480	20240213	9.79	17050	-45.40	20240103	8480	9.79	20240213	23800	-60.88	20231205	8480	9.79	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
136	20240503	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	20	2	0.21	301233170	31635	57.84	9510	9770	9410	12310	6630	9470	9522.15	0.30	0	2112	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1402	-6.10	6.04	12	0.21	-1555.00	1570.00	23800	20231205	-60.13	8480	20240213	11.91	17050	-44.34	20240103	8480	11.91	20240213	23800	-60.13	20231205	8480	11.91	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
137	20240503	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	140	2	1.48	61910630	6419	11.74	9510	9770	9510	12310	6630	9470	9644.90	0.30	0	669	9650	9560	9450	9360	9250	9505	9305	74	2840	500	5870	10	1	14769516	1419	-6.18	6.12	12	0.04	-1555.00	1570.00	23800	20231205	-59.62	8480	20240213	13.33	17050	-43.64	20240103	8480	13.33	20240213	23800	-59.62	20231205	8480	13.33	20240213	0.87	N	338840	500	73 억		44783	N	N	0	N	00	N
138	20240502	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-60	5	-0.63	513447120	54429	124.03	9500	9540	9340	12380	6680	9530	9433.30	0.26	0	6722	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1399	-6.09	6.03	12	0.37	-1555.00	1570.00	23800	20231205	-60.21	8480	20240213	11.67	17050	-44.46	20240103	8480	11.67	20240213	23800	-60.21	20231205	8480	11.67	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
139	20240502	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-50	5	-0.52	486227240	51555	117.48	9500	9540	9340	12380	6680	9530	9431.23	0.26	0	7087	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1400	-6.10	6.04	12	0.35	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
140	20240502	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-70	5	-0.73	444726880	47171	107.49	9500	9540	9340	12380	6680	9530	9427.97	0.26	0	7246	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1397	-6.08	6.03	12	0.32	-1555.00	1570.00	23800	20231205	-60.25	8480	20240213	11.56	17050	-44.52	20240103	8480	11.56	20240213	23800	-60.25	20231205	8480	11.56	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
141	20240502	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-80	5	-0.84	414846870	44012	100.29	9500	9540	9340	12380	6680	9530	9425.77	0.26	0	7351	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1396	-6.08	6.02	12	0.30	-1555.00	1570.00	23800	20231205	-60.29	8480	20240213	11.44	17050	-44.57	20240103	8480	11.44	20240213	23800	-60.29	20231205	8480	11.44	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
142	20240502	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-80	5	-0.84	322015070	34155	77.83	9500	9540	9340	12380	6680	9530	9428.05	0.26	0	5990	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1396	-6.08	6.02	12	0.23	-1555.00	1570.00	23800	20231205	-60.29	8480	20240213	11.44	17050	-44.57	20240103	8480	11.44	20240213	23800	-60.29	20231205	8480	11.44	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
143	20240502	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-20	5	-0.21	288117850	30577	69.68	9500	9540	9340	12380	6680	9530	9422.70	0.26	0	6692	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1405	-6.12	6.06	12	0.21	-1555.00	1570.00	23800	20231205	-60.04	8480	20240213	12.15	17050	-44.22	20240103	8480	12.15	20240213	23800	-60.04	20231205	8480	12.15	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
144	20240502	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-90	5	-0.94	250050550	26572	60.55	9500	9500	9340	12380	6680	9530	9410.30	0.26	0	7256	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1394	-6.07	6.01	12	0.18	-1555.00	1570.00	23800	20231205	-60.34	8480	20240213	11.32	17050	-44.63	20240103	8480	11.32	20240213	23800	-60.34	20231205	8480	11.32	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N
145	20240502	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-70	5	-0.73	124274030	13208	30.10	9500	9500	9340	12380	6680	9530	9409.00	0.26	0	3681	9763	9646	9533	9416	9303	9705	9475	74	2850	500	5900	10	1	14769516	1397	-6.08	6.03	12	0.09	-1555.00	1570.00	23800	20231205	-60.25	8480	20240213	11.56	17050	-44.52	20240103	8480	11.56	20240213	23800	-60.25	20231205	8480	11.56	20240213	0.85	N	338840	500	73 억		38061	N	N	0	N	00	N