KissMeData/362990/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	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	175	2	6.93	6821471145	2398539	2485.76	2535	3035	2535	3280	1770	2525	2844.12	0.36	0	11897	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	445	11.11	1.96	12	14.54	243.00	1379.00	8240	20240126	-67.23	2520	20240530	7.14	8240	-67.23	20240126	2520	7.14	20240530	8240	-67.23	20240126	2520	7.14	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
3	20240531	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	170	2	6.73	6761562270	2376323	2462.74	2535	3035	2535	3280	1770	2525	2845.39	0.36	0	14585	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	444	11.09	1.95	12	14.41	243.00	1379.00	8240	20240126	-67.29	2520	20240530	6.94	8240	-67.29	20240126	2520	6.94	20240530	8240	-67.29	20240126	2520	6.94	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
4	20240531	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	215	2	8.51	6544983740	2296833	2380.36	2535	3035	2535	3280	1770	2525	2849.57	0.36	0	-7108	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	452	11.28	1.99	12	13.93	243.00	1379.00	8240	20240126	-66.75	2520	20240530	8.73	8240	-66.75	20240126	2520	8.73	20240530	8240	-66.75	20240126	2520	8.73	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
5	20240531	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	260	2	10.30	6374690535	2235451	2316.75	2535	3035	2535	3280	1770	2525	2851.64	0.36	0	-17013	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	459	11.46	2.02	12	13.55	243.00	1379.00	8240	20240126	-66.20	2520	20240530	10.52	8240	-66.20	20240126	2520	10.52	20240530	8240	-66.20	20240126	2520	10.52	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
6	20240531	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	285	2	11.29	6216538410	2178819	2258.05	2535	3035	2535	3280	1770	2525	2853.17	0.36	0	-16348	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	463	11.56	2.04	12	13.21	243.00	1379.00	8240	20240126	-65.90	2520	20240530	11.51	8240	-65.90	20240126	2520	11.51	20240530	8240	-65.90	20240126	2520	11.51	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
7	20240531	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	245	2	9.70	5814751665	2034060	2108.03	2535	3035	2535	3280	1770	2525	2858.69	0.36	0	-39577	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	457	11.40	2.01	12	12.33	243.00	1379.00	8240	20240126	-66.38	2520	20240530	9.92	8240	-66.38	20240126	2520	9.92	20240530	8240	-66.38	20240126	2520	9.92	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
8	20240531	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	290	2	11.49	3010129430	1051085	1089.31	2535	3035	2535	3280	1770	2525	2863.83	0.36	0	-28440	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	464	11.58	2.04	12	6.37	243.00	1379.00	8240	20240126	-65.84	2520	20240530	11.71	8240	-65.84	20240126	2520	11.71	20240530	8240	-65.84	20240126	2520	11.71	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
9	20240531	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	40	2	1.58	14551725	5698	5.91	2535	2580	2535	3280	1770	2525	2553.83	0.36	0	4944	2615	2570	2545	2500	2475	2557	2487	16	755	100	1760	5	1	16491966	423	10.56	1.86	12	0.03	243.00	1379.00	8240	20240126	-68.87	2520	20240530	1.79	8240	-68.87	20240126	2520	1.79	20240530	8240	-68.87	20240126	2520	1.79	20240530	0.80	N	362990	100	16 억		58996	N	N	0	N	00	N
10	20240530	161237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2525	-90	5	-3.44	241020915	95003	115.20	2590	2590	2520	3395	1835	2615	2537.18	0.42	0	-10142	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	416	10.39	1.83	12	0.58	243.00	1379.00	8240	20240126	-69.36	2520	20240530	0.20	8240	-69.36	20240126	2520	0.20	20240530	8240	-69.36	20240126	2520	0.20	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
11	20240530	151238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2550	-65	5	-2.49	196624695	77454	93.92	2590	2590	2520	3395	1835	2615	2538.60	0.42	0	-9996	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	421	10.49	1.85	12	0.47	243.00	1379.00	8240	20240126	-69.05	2520	20240530	1.19	8240	-69.05	20240126	2520	1.19	20240530	8240	-69.05	20240126	2520	1.19	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
12	20240530	141237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2535	-80	5	-3.06	187476955	73881	89.59	2590	2590	2520	3395	1835	2615	2537.55	0.42	0	-10151	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	418	10.43	1.84	12	0.45	243.00	1379.00	8240	20240126	-69.24	2520	20240530	0.60	8240	-69.24	20240126	2520	0.60	20240530	8240	-69.24	20240126	2520	0.60	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
13	20240530	131238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	-70	5	-2.68	154227900	60756	73.67	2590	2590	2520	3395	1835	2615	2538.48	0.42	0	-9971	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	420	10.47	1.85	12	0.37	243.00	1379.00	8240	20240126	-69.11	2520	20240530	0.99	8240	-69.11	20240126	2520	0.99	20240530	8240	-69.11	20240126	2520	0.99	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
14	20240530	121236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2535	-80	5	-3.06	98421375	38684	46.91	2590	2590	2530	3395	1835	2615	2544.24	0.42	0	-6060	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	418	10.43	1.84	12	0.23	243.00	1379.00	8240	20240126	-69.24	2530	20240530	0.20	8240	-69.24	20240126	2530	0.20	20240530	8240	-69.24	20240126	2530	0.20	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
15	20240530	111237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	-70	5	-2.68	92488680	36346	44.07	2590	2590	2530	3395	1835	2615	2544.67	0.42	0	-5252	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	420	10.47	1.85	12	0.22	243.00	1379.00	8240	20240126	-69.11	2530	20240530	0.59	8240	-69.11	20240126	2530	0.59	20240530	8240	-69.11	20240126	2530	0.59	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
16	20240530	101240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2535	-80	5	-3.06	79396480	31199	37.83	2590	2590	2530	3395	1835	2615	2544.84	0.42	0	-3845	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	418	10.43	1.84	12	0.19	243.00	1379.00	8240	20240126	-69.24	2530	20240530	0.20	8240	-69.24	20240126	2530	0.20	20240530	8240	-69.24	20240126	2530	0.20	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
17	20240530	091239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2545	-70	5	-2.68	44870380	17591	21.33	2590	2590	2540	3395	1835	2615	2550.76	0.42	0	77	2691	2652	2606	2567	2521	2630	2545	16	780	100	1830	5	1	16491966	420	10.47	1.85	12	0.11	243.00	1379.00	8240	20240126	-69.11	2540	20240530	0.20	8240	-69.11	20240126	2540	0.20	20240530	8240	-69.11	20240126	2540	0.20	20240530	0.81	N	362990	100	16 억		69138	N	N	0	N	00	N
18	20240529	161226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-30	5	-1.13	212989175	82194	131.93	2645	2645	2560	3435	1855	2645	2591.15	0.53	0	-18412	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	431	10.76	1.90	12	0.50	243.00	1379.00	8240	20240126	-68.26	2560	20240529	2.15	8240	-68.26	20240126	2560	2.15	20240529	8240	-68.26	20240126	2560	2.15	20240529	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
19	20240529	151228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-35	5	-1.32	197403345	76218	122.33	2645	2645	2560	3435	1855	2645	2589.98	0.53	0	-16721	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	430	10.74	1.89	12	0.46	243.00	1379.00	8240	20240126	-68.33	2560	20240529	1.95	8240	-68.33	20240126	2560	1.95	20240529	8240	-68.33	20240126	2560	1.95	20240529	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
20	20240529	141228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2585	-60	5	-2.27	154903680	59687	95.80	2645	2645	2565	3435	1855	2645	2595.27	0.53	0	-7332	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	426	10.64	1.87	12	0.36	243.00	1379.00	8240	20240126	-68.63	2565	20240529	0.78	8240	-68.63	20240126	2565	0.78	20240529	8240	-68.63	20240126	2565	0.78	20240529	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
21	20240529	131230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2590	-55	5	-2.08	124379040	47852	76.81	2645	2645	2575	3435	1855	2645	2599.24	0.53	0	-4887	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	427	10.66	1.88	12	0.29	243.00	1379.00	8240	20240126	-68.57	2575	20240529	0.58	8240	-68.57	20240126	2575	0.58	20240529	8240	-68.57	20240126	2575	0.58	20240529	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
22	20240529	121229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2605	-40	5	-1.51	79864645	30676	49.24	2645	2645	2595	3435	1855	2645	2603.49	0.53	0	-4369	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	430	10.72	1.89	12	0.19	243.00	1379.00	8240	20240126	-68.39	2595	20240529	0.39	8240	-68.39	20240126	2595	0.39	20240529	8240	-68.39	20240126	2595	0.39	20240529	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
23	20240529	111229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2600	-45	5	-1.70	60049980	23057	37.01	2645	2645	2595	3435	1855	2645	2604.41	0.53	0	-4369	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	429	10.70	1.89	12	0.14	243.00	1379.00	8240	20240126	-68.45	2595	20240529	0.19	8240	-68.45	20240126	2595	0.19	20240529	8240	-68.45	20240126	2595	0.19	20240529	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
24	20240529	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-40	5	-1.51	21442130	8206	13.17	2645	2645	2605	3435	1855	2645	2612.98	0.53	0	-917	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	430	10.72	1.89	12	0.05	243.00	1379.00	8240	20240126	-68.39	2595	20240524	0.39	8240	-68.39	20240126	2595	0.39	20240524	8240	-68.39	20240126	2595	0.39	20240524	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
25	20240529	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-20	5	-0.76	4387430	1665	2.67	2645	2645	2620	3435	1855	2645	2635.09	0.53	0	-602	2695	2670	2635	2610	2575	2682	2622	16	790	100	1850	5	1	16491966	433	10.80	1.90	12	0.01	243.00	1379.00	8240	20240126	-68.14	2595	20240524	1.16	8240	-68.14	20240126	2595	1.16	20240524	8240	-68.14	20240126	2595	1.16	20240524	0.79	N	362990	100	16 억		87550	N	N	0	N	00	N
26	20240528	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	5	2	0.19	163497910	62195	106.49	2640	2660	2600	3430	1850	2640	2628.80	0.47	0	10194	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	436	10.88	1.92	12	0.38	243.00	1379.00	8240	20240126	-67.90	2595	20240524	1.93	8240	-67.90	20240126	2595	1.93	20240524	8240	-67.90	20240126	2595	1.93	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
27	20240528	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-20	5	-0.76	159201435	60565	103.70	2640	2660	2600	3430	1850	2640	2628.60	0.47	0	9930	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	432	10.78	1.90	12	0.37	243.00	1379.00	8240	20240126	-68.20	2595	20240524	0.96	8240	-68.20	20240126	2595	0.96	20240524	8240	-68.20	20240126	2595	0.96	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
28	20240528	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	0	3	0.00	144502140	54981	94.14	2640	2660	2600	3430	1850	2640	2628.22	0.47	0	7975	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	435	10.86	1.91	12	0.33	243.00	1379.00	8240	20240126	-67.96	2595	20240524	1.73	8240	-67.96	20240126	2595	1.73	20240524	8240	-67.96	20240126	2595	1.73	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
29	20240528	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	0	3	0.00	141393495	53804	92.12	2640	2660	2600	3430	1850	2640	2627.94	0.47	0	7050	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	435	10.86	1.91	12	0.33	243.00	1379.00	8240	20240126	-67.96	2595	20240524	1.73	8240	-67.96	20240126	2595	1.73	20240524	8240	-67.96	20240126	2595	1.73	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
30	20240528	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	10	2	0.38	24481415	9283	15.89	2640	2655	2625	3430	1850	2640	2637.23	0.47	0	1421	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	437	10.91	1.92	12	0.06	243.00	1379.00	8240	20240126	-67.84	2595	20240524	2.12	8240	-67.84	20240126	2595	2.12	20240524	8240	-67.84	20240126	2595	2.12	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
31	20240528	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	0	3	0.00	21587790	8189	14.02	2640	2645	2625	3430	1850	2640	2636.19	0.47	0	757	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	435	10.86	1.91	12	0.05	243.00	1379.00	8240	20240126	-67.96	2595	20240524	1.73	8240	-67.96	20240126	2595	1.73	20240524	8240	-67.96	20240126	2595	1.73	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
32	20240528	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	0	3	0.00	8026235	3041	5.21	2640	2640	2625	3430	1850	2640	2639.34	0.47	0	-138	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	435	10.86	1.91	12	0.02	243.00	1379.00	8240	20240126	-67.96	2595	20240524	1.73	8240	-67.96	20240126	2595	1.73	20240524	8240	-67.96	20240126	2595	1.73	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
33	20240528	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	0	3	0.00	699600	265	0.45	2640	2640	2640	3430	1850	2640	2640.00	0.47	0	9	2690	2665	2630	2605	2570	2677	2617	16	790	100	1840	5	1	16491966	435	10.86	1.91	12	0.00	243.00	1379.00	8240	20240126	-67.96	2595	20240524	1.73	8240	-67.96	20240126	2595	1.73	20240524	8240	-67.96	20240126	2595	1.73	20240524	0.80	N	362990	100	16 억		77356	N	N	0	N	00	N
34	20240527	161204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2640	5	2	0.19	150532370	57362	205.82	2635	2655	2595	3425	1845	2635	2624.25	0.49	0	-2046	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	435	10.86	1.91	12	0.35	243.00	1379.00	8240	20240126	-67.96	2595	20240527	1.73	8240	-67.96	20240126	2595	1.73	20240527	8240	-67.96	20240126	2595	1.73	20240527	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
35	20240527	151222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2635	0	3	0.00	126664805	48307	173.33	2635	2655	2595	3425	1845	2635	2622.08	0.49	0	-1934	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	435	10.84	1.91	12	0.29	243.00	1379.00	8240	20240126	-68.02	2595	20240527	1.54	8240	-68.02	20240126	2595	1.54	20240527	8240	-68.02	20240126	2595	1.54	20240527	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
36	20240527	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-15	5	-0.57	93855420	35713	128.14	2635	2655	2600	3425	1845	2635	2628.05	0.49	0	-1760	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	432	10.78	1.90	12	0.22	243.00	1379.00	8240	20240126	-68.20	2595	20240524	0.96	8240	-68.20	20240126	2595	0.96	20240524	8240	-68.20	20240126	2595	0.96	20240524	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
37	20240527	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	15	2	0.57	81729385	31100	111.59	2635	2655	2600	3425	1845	2635	2627.95	0.49	0	-1983	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	437	10.91	1.92	12	0.19	243.00	1379.00	8240	20240126	-67.84	2595	20240524	2.12	8240	-67.84	20240126	2595	2.12	20240524	8240	-67.84	20240126	2595	2.12	20240524	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
38	20240527	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-10	5	-0.38	49592985	18959	68.03	2635	2635	2600	3425	1845	2635	2615.80	0.49	0	613	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	433	10.80	1.90	12	0.11	243.00	1379.00	8240	20240126	-68.14	2595	20240524	1.16	8240	-68.14	20240126	2595	1.16	20240524	8240	-68.14	20240126	2595	1.16	20240524	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
39	20240527	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-5	5	-0.19	41510360	15866	56.93	2635	2635	2600	3425	1845	2635	2616.31	0.49	0	1830	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	434	10.82	1.91	12	0.10	243.00	1379.00	8240	20240126	-68.08	2595	20240524	1.35	8240	-68.08	20240126	2595	1.35	20240524	8240	-68.08	20240126	2595	1.35	20240524	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
40	20240527	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-5	5	-0.19	39551075	15121	54.26	2635	2635	2600	3425	1845	2635	2615.64	0.49	0	2137	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	434	10.82	1.91	12	0.09	243.00	1379.00	8240	20240126	-68.08	2595	20240524	1.35	8240	-68.08	20240126	2595	1.35	20240524	8240	-68.08	20240126	2595	1.35	20240524	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
41	20240527	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-25	5	-0.95	6317240	2415	8.67	2635	2635	2610	3425	1845	2635	2615.83	0.49	0	-353	2661	2647	2621	2607	2581	2655	2615	16	790	100	1840	5	1	16491966	430	10.74	1.89	12	0.01	243.00	1379.00	8240	20240126	-68.33	2595	20240524	0.58	8240	-68.33	20240126	2595	0.58	20240524	8240	-68.33	20240126	2595	0.58	20240524	0.76	N	362990	100	16 억		81632	N	N	0	N	00	N
42	20240524	161108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2635	0	3	0.00	72761125	27870	68.61	2610	2635	2595	3425	1845	2635	2609.35	0.51	0	-2041	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	435	10.84	1.91	12	0.17	243.00	1379.00	8240	20240126	-68.02	2595	20240524	1.54	8240	-68.02	20240126	2595	1.54	20240524	8240	-68.02	20240126	2595	1.54	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
43	20240524	151110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-25	5	-0.95	63695580	24429	60.14	2610	2620	2595	3425	1845	2635	2607.38	0.51	0	-1863	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	430	10.74	1.89	12	0.15	243.00	1379.00	8240	20240126	-68.33	2595	20240524	0.58	8240	-68.33	20240126	2595	0.58	20240524	8240	-68.33	20240126	2595	0.58	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
44	20240524	141116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2620	-15	5	-0.57	50387165	19325	47.58	2610	2620	2595	3425	1845	2635	2607.36	0.51	0	-1863	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	432	10.78	1.90	12	0.12	243.00	1379.00	8240	20240126	-68.20	2595	20240524	0.96	8240	-68.20	20240126	2595	0.96	20240524	8240	-68.20	20240126	2595	0.96	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
45	20240524	131111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-20	5	-0.76	42109850	16157	39.78	2610	2620	2595	3425	1845	2635	2606.29	0.51	0	-1794	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	431	10.76	1.90	12	0.10	243.00	1379.00	8240	20240126	-68.26	2595	20240524	0.77	8240	-68.26	20240126	2595	0.77	20240524	8240	-68.26	20240126	2595	0.77	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
46	20240524	121113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-25	5	-0.95	32854225	12616	31.06	2610	2620	2595	3425	1845	2635	2604.17	0.51	0	-1770	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	430	10.74	1.89	12	0.08	243.00	1379.00	8240	20240126	-68.33	2595	20240524	0.58	8240	-68.33	20240126	2595	0.58	20240524	8240	-68.33	20240126	2595	0.58	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
47	20240524	111112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2605	-30	5	-1.14	31042230	11922	29.35	2610	2620	2595	3425	1845	2635	2603.78	0.51	0	-1770	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	430	10.72	1.89	12	0.07	243.00	1379.00	8240	20240126	-68.39	2595	20240524	0.39	8240	-68.39	20240126	2595	0.39	20240524	8240	-68.39	20240126	2595	0.39	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
48	20240524	101118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-25	5	-0.95	25964140	9976	24.56	2610	2620	2595	3425	1845	2635	2602.66	0.51	0	-672	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	430	10.74	1.89	12	0.06	243.00	1379.00	8240	20240126	-68.33	2595	20240524	0.58	8240	-68.33	20240126	2595	0.58	20240524	8240	-68.33	20240126	2595	0.58	20240524	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
49	20240524	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-30	5	-1.14	3485335	1337	3.29	2610	2620	2605	3425	1845	2635	2606.83	0.51	0	120	2711	2672	2636	2597	2561	2655	2580	16	790	100	1840	5	1	16491966	430	10.72	1.89	12	0.01	243.00	1379.00	8240	20240126	-68.39	2600	20240521	0.19	8240	-68.39	20240126	2600	0.19	20240521	8240	-68.39	20240126	2600	0.19	20240521	0.74	N	362990	100	16 억		83673	N	N	0	N	00	N
50	20240523	161109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2635	-30	5	-1.13	100141090	38283	93.21	2675	2675	2600	3460	1870	2665	2615.71	0.55	0	-6472	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	435	10.84	1.91	12	0.23	243.00	1379.00	8240	20240126	-68.02	2600	20240523	1.35	8240	-68.02	20240126	2600	1.35	20240523	8240	-68.02	20240126	2600	1.35	20240523	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
51	20240523	151112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2620	-45	5	-1.69	92341325	35320	86.00	2675	2675	2600	3460	1870	2665	2614.42	0.55	0	-5556	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	432	10.78	1.90	12	0.21	243.00	1379.00	8240	20240126	-68.20	2600	20240523	0.77	8240	-68.20	20240126	2600	0.77	20240523	8240	-68.20	20240126	2600	0.77	20240523	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
52	20240523	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-40	5	-1.50	55935480	21335	51.95	2675	2675	2605	3460	1870	2665	2621.77	0.55	0	-4419	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	433	10.80	1.90	12	0.13	243.00	1379.00	8240	20240126	-68.14	2600	20240521	0.96	8240	-68.14	20240126	2600	0.96	20240521	8240	-68.14	20240126	2600	0.96	20240521	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
53	20240523	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-45	5	-1.69	38883800	14801	36.04	2675	2675	2610	3460	1870	2665	2627.11	0.55	0	-4003	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	432	10.78	1.90	12	0.09	243.00	1379.00	8240	20240126	-68.20	2600	20240521	0.77	8240	-68.20	20240126	2600	0.77	20240521	8240	-68.20	20240126	2600	0.77	20240521	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
54	20240523	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-45	5	-1.69	26379175	10021	24.40	2675	2675	2620	3460	1870	2665	2632.39	0.55	0	-3040	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	432	10.78	1.90	12	0.06	243.00	1379.00	8240	20240126	-68.20	2600	20240521	0.77	8240	-68.20	20240126	2600	0.77	20240521	8240	-68.20	20240126	2600	0.77	20240521	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
55	20240523	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-35	5	-1.31	13549355	5133	12.50	2675	2675	2620	3460	1870	2665	2639.66	0.55	0	-1149	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	434	10.82	1.91	12	0.03	243.00	1379.00	8240	20240126	-68.08	2600	20240521	1.15	8240	-68.08	20240126	2600	1.15	20240521	8240	-68.08	20240126	2600	1.15	20240521	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
56	20240523	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-20	5	-0.75	6426780	2424	5.90	2675	2675	2640	3460	1870	2665	2651.31	0.55	0	-585	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	436	10.88	1.92	12	0.01	243.00	1379.00	8240	20240126	-67.90	2600	20240521	1.73	8240	-67.90	20240126	2600	1.73	20240521	8240	-67.90	20240126	2600	1.73	20240521	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
57	20240523	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-15	5	-0.56	2445300	919	2.24	2675	2675	2650	3460	1870	2665	2660.83	0.55	0	-519	2718	2691	2648	2621	2578	2705	2635	16	795	100	1860	5	1	16491966	437	10.91	1.92	12	0.01	243.00	1379.00	8240	20240126	-67.84	2600	20240521	1.92	8240	-67.84	20240126	2600	1.92	20240521	8240	-67.84	20240126	2600	1.92	20240521	0.73	N	362990	100	16 억		90145	N	N	0	N	00	N
58	20240522	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	55	2	2.11	107283590	40817	46.77	2620	2675	2605	3390	1830	2610	2628.38	0.54	0	135	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	440	10.97	1.93	12	0.25	243.00	1379.00	8240	20240126	-67.66	2600	20240521	2.50	8240	-67.66	20240126	2600	2.50	20240521	8240	-67.66	20240126	2600	2.50	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
59	20240522	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	40	2	1.53	98527265	37530	43.00	2620	2650	2605	3390	1830	2610	2625.29	0.54	0	420	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	437	10.91	1.92	12	0.23	243.00	1379.00	8240	20240126	-67.84	2600	20240521	1.92	8240	-67.84	20240126	2600	1.92	20240521	8240	-67.84	20240126	2600	1.92	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
60	20240522	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	20	2	0.77	70990615	27088	31.04	2620	2640	2605	3390	1830	2610	2620.74	0.54	0	-26	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	434	10.82	1.91	12	0.16	243.00	1379.00	8240	20240126	-68.08	2600	20240521	1.15	8240	-68.08	20240126	2600	1.15	20240521	8240	-68.08	20240126	2600	1.15	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
61	20240522	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	5	2	0.19	62301580	23777	27.24	2620	2640	2605	3390	1830	2610	2620.25	0.54	0	-26	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	431	10.76	1.90	12	0.14	243.00	1379.00	8240	20240126	-68.26	2600	20240521	0.58	8240	-68.26	20240126	2600	0.58	20240521	8240	-68.26	20240126	2600	0.58	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
62	20240522	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	15	2	0.57	56372505	21516	24.65	2620	2640	2605	3390	1830	2610	2620.03	0.54	0	406	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	433	10.80	1.90	12	0.13	243.00	1379.00	8240	20240126	-68.14	2600	20240521	0.96	8240	-68.14	20240126	2600	0.96	20240521	8240	-68.14	20240126	2600	0.96	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
63	20240522	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	5	2	0.19	44101225	16818	19.27	2620	2640	2610	3390	1830	2610	2622.26	0.54	0	591	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	431	10.76	1.90	12	0.10	243.00	1379.00	8240	20240126	-68.26	2600	20240521	0.58	8240	-68.26	20240126	2600	0.58	20240521	8240	-68.26	20240126	2600	0.58	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
64	20240522	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	15	2	0.57	36926795	14072	16.12	2620	2640	2610	3390	1830	2610	2624.13	0.54	0	1411	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	433	10.80	1.90	12	0.09	243.00	1379.00	8240	20240126	-68.14	2600	20240521	0.96	8240	-68.14	20240126	2600	0.96	20240521	8240	-68.14	20240126	2600	0.96	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
65	20240522	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	20	2	0.77	19095470	7260	8.32	2620	2640	2615	3390	1830	2610	2630.23	0.54	0	-2340	2690	2650	2625	2585	2560	2637	2572	16	780	100	1820	5	1	16491966	434	10.82	1.91	12	0.04	243.00	1379.00	8240	20240126	-68.08	2600	20240521	1.15	8240	-68.08	20240126	2600	1.15	20240521	8240	-68.08	20240126	2600	1.15	20240521	0.72	N	362990	100	16 억		88919	N	N	0	N	00	N
66	20240521	161051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-35	5	-1.32	226289680	86643	294.34	2645	2665	2600	3435	1855	2645	2611.75	0.66	0	-12041	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	430	10.74	1.89	12	0.53	243.00	1379.00	8240	20240126	-68.33	2600	20240521	0.38	8240	-68.33	20240126	2600	0.38	20240521	8240	-68.33	20240126	2600	0.38	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
67	20240521	151102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-30	5	-1.13	222379860	85145	289.25	2645	2665	2600	3435	1855	2645	2611.78	0.66	0	-12041	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	431	10.76	1.90	12	0.52	243.00	1379.00	8240	20240126	-68.26	2600	20240521	0.58	8240	-68.26	20240126	2600	0.58	20240521	8240	-68.26	20240126	2600	0.58	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
68	20240521	141103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-35	5	-1.32	214371385	82073	278.82	2645	2665	2600	3435	1855	2645	2611.96	0.66	0	-11644	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	430	10.74	1.89	12	0.50	243.00	1379.00	8240	20240126	-68.33	2600	20240521	0.38	8240	-68.33	20240126	2600	0.38	20240521	8240	-68.33	20240126	2600	0.38	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
69	20240521	131101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2610	-35	5	-1.32	210361365	80534	273.59	2645	2665	2600	3435	1855	2645	2612.08	0.66	0	-11371	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	430	10.74	1.89	12	0.49	243.00	1379.00	8240	20240126	-68.33	2600	20240521	0.38	8240	-68.33	20240126	2600	0.38	20240521	8240	-68.33	20240126	2600	0.38	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
70	20240521	121059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2620	-25	5	-0.95	198807825	76109	258.56	2645	2665	2600	3435	1855	2645	2612.15	0.66	0	-12069	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	432	10.78	1.90	12	0.46	243.00	1379.00	8240	20240126	-68.20	2600	20240521	0.77	8240	-68.20	20240126	2600	0.77	20240521	8240	-68.20	20240126	2600	0.77	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
71	20240521	111058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2605	-40	5	-1.51	175141485	67044	227.76	2645	2665	2600	3435	1855	2645	2612.34	0.66	0	-11985	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	430	10.72	1.89	12	0.41	243.00	1379.00	8240	20240126	-68.39	2600	20240521	0.19	8240	-68.39	20240126	2600	0.19	20240521	8240	-68.39	20240126	2600	0.19	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
72	20240521	101059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2625	-20	5	-0.76	92831435	35442	120.40	2645	2665	2600	3435	1855	2645	2619.25	0.66	0	-1982	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	433	10.80	1.90	12	0.21	243.00	1379.00	8240	20240126	-68.14	2600	20240521	0.96	8240	-68.14	20240126	2600	0.96	20240521	8240	-68.14	20240126	2600	0.96	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
73	20240521	091055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2645	0	3	0.00	11680925	4417	15.01	2645	2665	2635	3435	1855	2645	2644.54	0.66	0	-1399	2701	2672	2656	2627	2611	2665	2620	16	790	100	1850	5	1	16491966	436	10.88	1.92	12	0.03	243.00	1379.00	8240	20240126	-67.90	2635	20240521	0.38	8240	-67.90	20240126	2635	0.38	20240521	8240	-67.90	20240126	2635	0.38	20240521	0.64	N	362990	100	16 억		108148	N	N	0	N	00	N
74	20240517	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-35	5	-1.29	297911760	112071	132.52	2710	2710	2650	3515	1895	2705	2658.24	0.51	0	23907	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	440	10.99	1.94	12	0.68	243.00	1379.00	8240	20240126	-67.60	2635	20240422	1.33	8240	-67.60	20240126	2635	1.33	20240422	8240	-67.60	20240126	2635	1.33	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
75	20240517	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-35	5	-1.29	274823730	103378	122.24	2710	2710	2650	3515	1895	2705	2658.44	0.51	0	23907	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	440	10.99	1.94	12	0.63	243.00	1379.00	8240	20240126	-67.60	2635	20240422	1.33	8240	-67.60	20240126	2635	1.33	20240422	8240	-67.60	20240126	2635	1.33	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
76	20240517	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-35	5	-1.29	262881845	98896	116.94	2710	2710	2650	3515	1895	2705	2658.16	0.51	0	25260	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	440	10.99	1.94	12	0.60	243.00	1379.00	8240	20240126	-67.60	2635	20240422	1.33	8240	-67.60	20240126	2635	1.33	20240422	8240	-67.60	20240126	2635	1.33	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
77	20240517	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-35	5	-1.29	251396530	94587	111.85	2710	2710	2650	3515	1895	2705	2657.83	0.51	0	25377	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	440	10.99	1.94	12	0.57	243.00	1379.00	8240	20240126	-67.60	2635	20240422	1.33	8240	-67.60	20240126	2635	1.33	20240422	8240	-67.60	20240126	2635	1.33	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
78	20240517	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-50	5	-1.85	247500100	93125	110.12	2710	2710	2650	3515	1895	2705	2657.72	0.51	0	25214	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	438	10.93	1.93	12	0.56	243.00	1379.00	8240	20240126	-67.78	2635	20240422	0.76	8240	-67.78	20240126	2635	0.76	20240422	8240	-67.78	20240126	2635	0.76	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
79	20240517	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-30	5	-1.11	69442870	25998	30.74	2710	2710	2650	3515	1895	2705	2671.09	0.51	0	3915	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	441	11.01	1.94	12	0.16	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
80	20240517	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-30	5	-1.11	62997240	23585	27.89	2710	2710	2650	3515	1895	2705	2671.07	0.51	0	2975	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	441	11.01	1.94	12	0.14	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
81	20240517	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-25	5	-0.92	4633085	1722	2.04	2710	2710	2680	3515	1895	2705	2690.53	0.51	0	-479	2801	2752	2721	2672	2641	2737	2657	16	810	100	1890	5	1	16491966	442	11.03	1.94	12	0.01	243.00	1379.00	8240	20240126	-67.48	2635	20240422	1.71	8240	-67.48	20240126	2635	1.71	20240422	8240	-67.48	20240126	2635	1.71	20240422	0.59	N	362990	100	16 억		84076	N	N	0	N	00	N
82	20240516	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-50	5	-1.81	227675050	83737	193.04	2755	2770	2690	3580	1930	2755	2719.18	0.51	0	-692	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	446	11.13	1.96	12	0.51	243.00	1379.00	8240	20240126	-67.17	2635	20240422	2.66	8240	-67.17	20240126	2635	2.66	20240422	8240	-67.17	20240126	2635	2.66	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
83	20240516	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-40	5	-1.45	202231005	74316	171.32	2755	2770	2700	3580	1930	2755	2721.23	0.51	0	1166	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	448	11.17	1.97	12	0.45	243.00	1379.00	8240	20240126	-67.05	2635	20240422	3.04	8240	-67.05	20240126	2635	3.04	20240422	8240	-67.05	20240126	2635	3.04	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
84	20240516	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-50	5	-1.81	180346310	66225	152.67	2755	2770	2705	3580	1930	2755	2723.24	0.51	0	2608	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	446	11.13	1.96	12	0.40	243.00	1379.00	8240	20240126	-67.17	2635	20240422	2.66	8240	-67.17	20240126	2635	2.66	20240422	8240	-67.17	20240126	2635	2.66	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
85	20240516	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-35	5	-1.27	163789845	60118	138.59	2755	2770	2705	3580	1930	2755	2724.47	0.51	0	2608	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	449	11.19	1.97	12	0.36	243.00	1379.00	8240	20240126	-66.99	2635	20240422	3.23	8240	-66.99	20240126	2635	3.23	20240422	8240	-66.99	20240126	2635	3.23	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
86	20240516	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-35	5	-1.27	151040430	55423	127.76	2755	2770	2705	3580	1930	2755	2725.23	0.51	0	2887	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	449	11.19	1.97	12	0.34	243.00	1379.00	8240	20240126	-66.99	2635	20240422	3.23	8240	-66.99	20240126	2635	3.23	20240422	8240	-66.99	20240126	2635	3.23	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
87	20240516	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-25	5	-0.91	139041690	51001	117.57	2755	2770	2705	3580	1930	2755	2726.25	0.51	0	2810	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	450	11.23	1.98	12	0.31	243.00	1379.00	8240	20240126	-66.87	2635	20240422	3.61	8240	-66.87	20240126	2635	3.61	20240422	8240	-66.87	20240126	2635	3.61	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
88	20240516	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-25	5	-0.91	98607650	36123	83.27	2755	2770	2715	3580	1930	2755	2729.77	0.51	0	2355	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	450	11.23	1.98	12	0.22	243.00	1379.00	8240	20240126	-66.87	2635	20240422	3.61	8240	-66.87	20240126	2635	3.61	20240422	8240	-66.87	20240126	2635	3.61	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
89	20240516	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	8961890	3246	7.48	2755	2770	2750	3580	1930	2755	2760.90	0.51	0	667	2828	2791	2763	2726	2698	2777	2712	16	825	100	1920	5	1	16491966	455	11.36	2.00	12	0.02	243.00	1379.00	8240	20240126	-66.50	2635	20240422	4.74	8240	-66.50	20240126	2635	4.74	20240422	8240	-66.50	20240126	2635	4.74	20240422	0.55	N	362990	100	16 억		84771	N	N	0	N	00	N
90	20240514	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-25	5	-0.90	118695015	43150	104.06	2760	2800	2735	3610	1950	2780	2750.74	0.50	0	3095	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	454	11.34	2.00	12	0.26	243.00	1379.00	8240	20240126	-66.57	2635	20240422	4.55	8240	-66.57	20240126	2635	4.55	20240422	8240	-66.57	20240126	2635	4.55	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
91	20240514	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-35	5	-1.26	109936055	39968	96.38	2760	2800	2735	3610	1950	2780	2750.60	0.50	0	3667	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	453	11.30	1.99	12	0.24	243.00	1379.00	8240	20240126	-66.69	2635	20240422	4.17	8240	-66.69	20240126	2635	4.17	20240422	8240	-66.69	20240126	2635	4.17	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
92	20240514	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-35	5	-1.26	95985610	34888	84.13	2760	2800	2735	3610	1950	2780	2751.25	0.50	0	4104	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	453	11.30	1.99	12	0.21	243.00	1379.00	8240	20240126	-66.69	2635	20240422	4.17	8240	-66.69	20240126	2635	4.17	20240422	8240	-66.69	20240126	2635	4.17	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
93	20240514	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-20	5	-0.72	79345725	28824	69.51	2760	2800	2740	3610	1950	2780	2752.77	0.50	0	4042	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	455	11.36	2.00	12	0.17	243.00	1379.00	8240	20240126	-66.50	2635	20240422	4.74	8240	-66.50	20240126	2635	4.74	20240422	8240	-66.50	20240126	2635	4.74	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
94	20240514	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-30	5	-1.08	65392565	23739	57.25	2760	2800	2745	3610	1950	2780	2754.65	0.50	0	3612	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	454	11.32	1.99	12	0.14	243.00	1379.00	8240	20240126	-66.63	2635	20240422	4.36	8240	-66.63	20240126	2635	4.36	20240422	8240	-66.63	20240126	2635	4.36	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
95	20240514	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-25	5	-0.90	49293620	17889	43.14	2760	2800	2745	3610	1950	2780	2755.53	0.50	0	3630	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	454	11.34	2.00	12	0.11	243.00	1379.00	8240	20240126	-66.57	2635	20240422	4.55	8240	-66.57	20240126	2635	4.55	20240422	8240	-66.57	20240126	2635	4.55	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
96	20240514	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-25	5	-0.90	32314910	11716	28.25	2760	2800	2745	3610	1950	2780	2758.19	0.50	0	2223	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	454	11.34	2.00	12	0.07	243.00	1379.00	8240	20240126	-66.57	2635	20240422	4.55	8240	-66.57	20240126	2635	4.55	20240422	8240	-66.57	20240126	2635	4.55	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
97	20240514	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	0	3	0.00	1667365	603	1.45	2760	2785	2755	3610	1950	2780	2765.12	0.50	0	100	2870	2825	2790	2745	2710	2807	2727	16	830	100	1940	5	1	16491966	458	11.44	2.02	12	0.00	243.00	1379.00	8240	20240126	-66.26	2635	20240422	5.50	8240	-66.26	20240126	2635	5.50	20240422	8240	-66.26	20240126	2635	5.50	20240422	0.55	N	362990	100	16 억		81958	N	N	0	N	00	N
98	20240513	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-55	5	-1.94	112530525	40472	108.94	2835	2835	2755	3685	1985	2835	2780.46	0.55	0	-8940	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	458	11.44	2.02	12	0.25	243.00	1379.00	8240	20240126	-66.26	2635	20240422	5.50	8240	-66.26	20240126	2635	5.50	20240422	8240	-66.26	20240126	2635	5.50	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
99	20240513	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-55	5	-1.94	107055710	38498	103.63	2835	2835	2755	3685	1985	2835	2780.81	0.55	0	-8183	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	458	11.44	2.02	12	0.23	243.00	1379.00	8240	20240126	-66.26	2635	20240422	5.50	8240	-66.26	20240126	2635	5.50	20240422	8240	-66.26	20240126	2635	5.50	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
100	20240513	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-50	5	-1.76	99029760	35595	95.81	2835	2835	2755	3685	1985	2835	2782.13	0.55	0	-6781	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	459	11.46	2.02	12	0.22	243.00	1379.00	8240	20240126	-66.20	2635	20240422	5.69	8240	-66.20	20240126	2635	5.69	20240422	8240	-66.20	20240126	2635	5.69	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
101	20240513	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-65	5	-2.29	55475090	19865	53.47	2835	2835	2755	3685	1985	2835	2792.60	0.55	0	-6355	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	457	11.40	2.01	12	0.12	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
102	20240513	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-40	5	-1.41	33850790	12070	32.49	2835	2835	2785	3685	1985	2835	2804.54	0.55	0	-4018	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	461	11.50	2.03	12	0.07	243.00	1379.00	8240	20240126	-66.08	2635	20240422	6.07	8240	-66.08	20240126	2635	6.07	20240422	8240	-66.08	20240126	2635	6.07	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
103	20240513	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-20	5	-0.71	29687250	10580	28.48	2835	2835	2785	3685	1985	2835	2805.98	0.55	0	-4012	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	464	11.58	2.04	12	0.06	243.00	1379.00	8240	20240126	-65.84	2635	20240422	6.83	8240	-65.84	20240126	2635	6.83	20240422	8240	-65.84	20240126	2635	6.83	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
104	20240513	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-15	5	-0.53	21648070	7704	20.74	2835	2835	2785	3685	1985	2835	2809.98	0.55	0	-2734	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	465	11.60	2.04	12	0.05	243.00	1379.00	8240	20240126	-65.78	2635	20240422	7.02	8240	-65.78	20240126	2635	7.02	20240422	8240	-65.78	20240126	2635	7.02	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
105	20240513	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-45	5	-1.59	8707645	3107	8.36	2835	2835	2790	3685	1985	2835	2802.59	0.55	0	-498	2915	2875	2825	2785	2735	2895	2805	16	850	100	1980	5	1	16491966	460	11.48	2.02	12	0.02	243.00	1379.00	8240	20240126	-66.14	2635	20240422	5.88	8240	-66.14	20240126	2635	5.88	20240422	8240	-66.14	20240126	2635	5.88	20240422	0.52	N	362990	100	16 억		91077	N	N	0	N	00	N
106	20240510	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	15	2	0.53	103647270	36686	107.38	2825	2865	2775	3665	1975	2820	2825.25	0.56	0	-834	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	468	11.67	2.06	12	0.22	243.00	1379.00	8240	20240126	-65.59	2635	20240422	7.59	8240	-65.59	20240126	2635	7.59	20240422	8240	-65.59	20240126	2635	7.59	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
107	20240510	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	5	2	0.18	95187040	33673	98.56	2825	2865	2775	3665	1975	2820	2826.81	0.56	0	-636	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	466	11.63	2.05	12	0.20	243.00	1379.00	8240	20240126	-65.72	2635	20240422	7.21	8240	-65.72	20240126	2635	7.21	20240422	8240	-65.72	20240126	2635	7.21	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
108	20240510	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	15	2	0.53	81684500	28872	84.51	2825	2865	2775	3665	1975	2820	2829.19	0.56	0	-458	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	468	11.67	2.06	12	0.18	243.00	1379.00	8240	20240126	-65.59	2635	20240422	7.59	8240	-65.59	20240126	2635	7.59	20240422	8240	-65.59	20240126	2635	7.59	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
109	20240510	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	20	2	0.71	78101285	27605	80.80	2825	2865	2775	3665	1975	2820	2829.24	0.56	0	417	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	468	11.69	2.06	12	0.17	243.00	1379.00	8240	20240126	-65.53	2635	20240422	7.78	8240	-65.53	20240126	2635	7.78	20240422	8240	-65.53	20240126	2635	7.78	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
110	20240510	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	25	2	0.89	61807315	21844	63.94	2825	2865	2775	3665	1975	2820	2829.49	0.56	0	1784	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	469	11.71	2.06	12	0.13	243.00	1379.00	8240	20240126	-65.47	2635	20240422	7.97	8240	-65.47	20240126	2635	7.97	20240422	8240	-65.47	20240126	2635	7.97	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
111	20240510	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	40	2	1.42	53632935	18981	55.56	2825	2865	2775	3665	1975	2820	2825.61	0.56	0	3098	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	472	11.77	2.07	12	0.12	243.00	1379.00	8240	20240126	-65.29	2635	20240422	8.54	8240	-65.29	20240126	2635	8.54	20240422	8240	-65.29	20240126	2635	8.54	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
112	20240510	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	10	2	0.35	33568570	11941	34.95	2825	2830	2775	3665	1975	2820	2811.20	0.56	0	1706	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	467	11.65	2.05	12	0.07	243.00	1379.00	8240	20240126	-65.66	2635	20240422	7.40	8240	-65.66	20240126	2635	7.40	20240422	8240	-65.66	20240126	2635	7.40	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
113	20240510	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-10	5	-0.35	8554170	3043	8.91	2825	2825	2810	3665	1975	2820	2811.10	0.56	0	522	2886	2852	2836	2802	2786	2845	2795	16	845	100	1970	5	1	16491966	463	11.56	2.04	12	0.02	243.00	1379.00	8240	20240126	-65.90	2635	20240422	6.64	8240	-65.90	20240126	2635	6.64	20240422	8240	-65.90	20240126	2635	6.64	20240422	0.54	N	362990	100	16 억		91908	N	N	0	N	00	N
114	20240509	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-30	5	-1.05	96774000	34158	51.37	2820	2870	2820	3705	1995	2850	2833.13	0.58	0	-4230	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	465	11.60	2.04	12	0.21	243.00	1379.00	8240	20240126	-65.78	2635	20240422	7.02	8240	-65.78	20240126	2635	7.02	20240422	8240	-65.78	20240126	2635	7.02	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
115	20240509	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-20	5	-0.70	77799410	27437	41.26	2820	2870	2820	3705	1995	2850	2835.57	0.58	0	-2212	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	467	11.65	2.05	12	0.17	243.00	1379.00	8240	20240126	-65.66	2635	20240422	7.40	8240	-65.66	20240126	2635	7.40	20240422	8240	-65.66	20240126	2635	7.40	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
116	20240509	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-25	5	-0.88	60491925	21330	32.08	2820	2870	2820	3705	1995	2850	2836.00	0.58	0	182	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	466	11.63	2.05	12	0.13	243.00	1379.00	8240	20240126	-65.72	2635	20240422	7.21	8240	-65.72	20240126	2635	7.21	20240422	8240	-65.72	20240126	2635	7.21	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
117	20240509	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-15	5	-0.53	53054725	18710	28.14	2820	2870	2820	3705	1995	2850	2835.63	0.58	0	-272	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	468	11.67	2.06	12	0.11	243.00	1379.00	8240	20240126	-65.59	2635	20240422	7.59	8240	-65.59	20240126	2635	7.59	20240422	8240	-65.59	20240126	2635	7.59	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
118	20240509	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-10	5	-0.35	45837535	16162	24.31	2820	2870	2820	3705	1995	2850	2836.13	0.58	0	-1706	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	468	11.69	2.06	12	0.10	243.00	1379.00	8240	20240126	-65.53	2635	20240422	7.78	8240	-65.53	20240126	2635	7.78	20240422	8240	-65.53	20240126	2635	7.78	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
119	20240509	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	0	3	0.00	32540425	11460	17.23	2820	2870	2820	3705	1995	2850	2839.48	0.58	0	-1707	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	470	11.73	2.07	12	0.07	243.00	1379.00	8240	20240126	-65.41	2635	20240422	8.16	8240	-65.41	20240126	2635	8.16	20240422	8240	-65.41	20240126	2635	8.16	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
120	20240509	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-10	5	-0.35	14421585	5059	7.61	2820	2870	2820	3705	1995	2850	2850.68	0.58	0	-1261	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	468	11.69	2.06	12	0.03	243.00	1379.00	8240	20240126	-65.53	2635	20240422	7.78	8240	-65.53	20240126	2635	7.78	20240422	8240	-65.53	20240126	2635	7.78	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
121	20240509	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	10	2	0.35	5360130	1878	2.82	2820	2870	2820	3705	1995	2850	2854.17	0.58	0	-394	2916	2882	2841	2807	2766	2900	2825	16	855	100	1990	5	1	16491966	472	11.77	2.07	12	0.01	243.00	1379.00	8240	20240126	-65.29	2635	20240422	8.54	8240	-65.29	20240126	2635	8.54	20240422	8240	-65.29	20240126	2635	8.54	20240422	0.51	N	362990	100	16 억		96138	N	N	0	N	00	N
122	20240508	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	40	2	1.42	185698395	65426	132.54	2815	2875	2800	3650	1970	2810	2838.29	0.39	0	32270	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	470	11.73	2.07	12	0.40	243.00	1379.00	8240	20240126	-65.41	2635	20240422	8.16	8240	-65.41	20240126	2635	8.16	20240422	8240	-65.41	20240126	2635	8.16	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
123	20240508	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	40	2	1.42	181451725	63935	129.52	2815	2875	2800	3650	1970	2810	2838.07	0.39	0	32201	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	470	11.73	2.07	12	0.39	243.00	1379.00	8240	20240126	-65.41	2635	20240422	8.16	8240	-65.41	20240126	2635	8.16	20240422	8240	-65.41	20240126	2635	8.16	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
124	20240508	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	35	2	1.25	163978675	57825	117.14	2815	2865	2800	3650	1970	2810	2835.77	0.39	0	30032	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	469	11.71	2.06	12	0.35	243.00	1379.00	8240	20240126	-65.47	2635	20240422	7.97	8240	-65.47	20240126	2635	7.97	20240422	8240	-65.47	20240126	2635	7.97	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
125	20240508	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	45	2	1.60	153479630	54133	109.66	2815	2865	2800	3650	1970	2810	2835.23	0.39	0	27965	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	471	11.75	2.07	12	0.33	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
126	20240508	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	25	2	0.89	101643200	35887	72.70	2815	2865	2800	3650	1970	2810	2832.31	0.39	0	11422	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	468	11.67	2.06	12	0.22	243.00	1379.00	8240	20240126	-65.59	2635	20240422	7.59	8240	-65.59	20240126	2635	7.59	20240422	8240	-65.59	20240126	2635	7.59	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
127	20240508	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	20	2	0.71	88083930	31099	63.00	2815	2865	2800	3650	1970	2810	2832.37	0.39	0	8314	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	467	11.65	2.05	12	0.19	243.00	1379.00	8240	20240126	-65.66	2635	20240422	7.40	8240	-65.66	20240126	2635	7.40	20240422	8240	-65.66	20240126	2635	7.40	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
128	20240508	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	0	3	0.00	60651775	21358	43.27	2815	2865	2810	3650	1970	2810	2839.77	0.39	0	4153	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	463	11.56	2.04	12	0.13	243.00	1379.00	8240	20240126	-65.90	2635	20240422	6.64	8240	-65.90	20240126	2635	6.64	20240422	8240	-65.90	20240126	2635	6.64	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
129	20240508	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	15	2	0.53	3939180	1395	2.83	2815	2840	2815	3650	1970	2810	2823.78	0.39	0	-700	2890	2850	2820	2780	2750	2835	2765	16	840	100	1960	5	1	16491966	466	11.63	2.05	12	0.01	243.00	1379.00	8240	20240126	-65.72	2635	20240422	7.21	8240	-65.72	20240126	2635	7.21	20240422	8240	-65.72	20240126	2635	7.21	20240422	0.50	N	362990	100	16 억		63871	N	N	0	N	00	N
130	20240503	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-25	5	-0.87	92901520	32381	49.78	2895	2920	2835	3740	2020	2880	2869.23	0.43	0	-3594	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	471	11.75	2.07	12	0.20	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
131	20240503	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-25	5	-0.87	80861875	28160	43.29	2895	2920	2835	3740	2020	2880	2871.52	0.43	0	-2771	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	471	11.75	2.07	12	0.17	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
132	20240503	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-20	5	-0.69	73017560	25406	39.06	2895	2920	2835	3740	2020	2880	2874.03	0.43	0	-2340	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	472	11.77	2.07	12	0.15	243.00	1379.00	8240	20240126	-65.29	2635	20240422	8.54	8240	-65.29	20240126	2635	8.54	20240422	8240	-65.29	20240126	2635	8.54	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
133	20240503	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-25	5	-0.87	58424975	20274	31.17	2895	2920	2850	3740	2020	2880	2881.77	0.43	0	-1459	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	471	11.75	2.07	12	0.12	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
134	20240503	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-15	5	-0.52	54376690	18857	28.99	2895	2920	2855	3740	2020	2880	2883.63	0.43	0	-1459	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	472	11.79	2.08	12	0.11	243.00	1379.00	8240	20240126	-65.23	2635	20240422	8.73	8240	-65.23	20240126	2635	8.73	20240422	8240	-65.23	20240126	2635	8.73	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
135	20240503	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	15	2	0.52	52078055	18056	27.76	2895	2920	2855	3740	2020	2880	2884.25	0.43	0	-928	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	477	11.91	2.10	12	0.11	243.00	1379.00	8240	20240126	-64.87	2635	20240422	9.87	8240	-64.87	20240126	2635	9.87	20240422	8240	-64.87	20240126	2635	9.87	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
136	20240503	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	20	2	0.69	29956190	10363	15.93	2895	2920	2865	3740	2020	2880	2890.69	0.43	0	-1224	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	478	11.93	2.10	12	0.06	243.00	1379.00	8240	20240126	-64.81	2635	20240422	10.06	8240	-64.81	20240126	2635	10.06	20240422	8240	-64.81	20240126	2635	10.06	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
137	20240503	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	25	2	0.87	8996990	3098	4.76	2895	2920	2890	3740	2020	2880	2904.13	0.43	0	-160	2923	2901	2863	2841	2803	2912	2852	16	860	100	2010	5	1	16491966	479	11.95	2.11	12	0.02	243.00	1379.00	8240	20240126	-64.75	2635	20240422	10.25	8240	-64.75	20240126	2635	10.25	20240422	8240	-64.75	20240126	2635	10.25	20240422	0.52	N	362990	100	16 억		71288	N	N	0	N	00	N
138	20240502	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	25	2	0.88	184353725	64538	74.77	2860	2885	2825	3710	2000	2855	2856.51	0.40	0	4017	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	475	11.85	2.09	12	0.39	243.00	1379.00	8240	20240126	-65.05	2635	20240422	9.30	8240	-65.05	20240126	2635	9.30	20240422	8240	-65.05	20240126	2635	9.30	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
139	20240502	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	25	2	0.88	179943135	63004	72.99	2860	2885	2825	3710	2000	2855	2856.06	0.40	0	4252	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	475	11.85	2.09	12	0.38	243.00	1379.00	8240	20240126	-65.05	2635	20240422	9.30	8240	-65.05	20240126	2635	9.30	20240422	8240	-65.05	20240126	2635	9.30	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
140	20240502	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	20	2	0.70	169428445	59341	68.75	2860	2885	2825	3710	2000	2855	2855.17	0.40	0	4378	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	474	11.83	2.08	12	0.36	243.00	1379.00	8240	20240126	-65.11	2635	20240422	9.11	8240	-65.11	20240126	2635	9.11	20240422	8240	-65.11	20240126	2635	9.11	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
141	20240502	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	15	2	0.53	107792720	37839	43.84	2860	2880	2825	3710	2000	2855	2848.72	0.40	0	-2754	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	473	11.81	2.08	12	0.23	243.00	1379.00	8240	20240126	-65.17	2635	20240422	8.92	8240	-65.17	20240126	2635	8.92	20240422	8240	-65.17	20240126	2635	8.92	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
142	20240502	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	0	3	0.00	91901810	32280	37.40	2860	2880	2825	3710	2000	2855	2847.02	0.40	0	-1593	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	471	11.75	2.07	12	0.20	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
143	20240502	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	15	2	0.53	81109985	28484	33.00	2860	2880	2825	3710	2000	2855	2847.56	0.40	0	-1104	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	473	11.81	2.08	12	0.17	243.00	1379.00	8240	20240126	-65.17	2635	20240422	8.92	8240	-65.17	20240126	2635	8.92	20240422	8240	-65.17	20240126	2635	8.92	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
144	20240502	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-15	5	-0.53	50468595	17770	20.59	2860	2880	2825	3710	2000	2855	2840.10	0.40	0	2239	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	468	11.69	2.06	12	0.11	243.00	1379.00	8240	20240126	-65.53	2635	20240422	7.78	8240	-65.53	20240126	2635	7.78	20240422	8240	-65.53	20240126	2635	7.78	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N
145	20240502	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-25	5	-0.88	8640915	3038	3.52	2860	2860	2830	3710	2000	2855	2844.28	0.40	0	355	2931	2892	2821	2782	2711	2912	2802	16	855	100	1990	5	1	16491966	467	11.65	2.05	12	0.02	243.00	1379.00	8240	20240126	-65.66	2635	20240422	7.40	8240	-65.66	20240126	2635	7.40	20240422	8240	-65.66	20240126	2635	7.40	20240422	0.53	N	362990	100	16 억		66439	N	N	0	N	00	N