KissMeData/405100/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	161309	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	-500	5	-2.35	2194164150	105051	126.14	21300	21300	20600	27650	14950	21300	20886.65	3.02	0	17613	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2556	94.98	2.49	12	0.85	219.00	8347.00	43500	20240305	-52.18	10820	20230818	92.24	43500	-52.18	20240305	14930	39.32	20240102	43500	-52.18	20240305	10820	92.24	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
3	20240531	151311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	-550	5	-2.58	2100651950	100553	120.74	21300	21300	20600	27650	14950	21300	20890.62	3.02	0	17850	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2550	94.75	2.49	12	0.82	219.00	8347.00	43500	20240305	-52.30	10820	20230818	91.77	43500	-52.30	20240305	14930	38.98	20240102	43500	-52.30	20240305	10820	91.77	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
4	20240531	141309	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	-550	5	-2.58	1835928950	87786	105.41	21300	21300	20600	27650	14950	21300	20913.28	3.02	0	13415	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2550	94.75	2.49	12	0.71	219.00	8347.00	43500	20240305	-52.30	10820	20230818	91.77	43500	-52.30	20240305	14930	38.98	20240102	43500	-52.30	20240305	10820	91.77	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
5	20240531	131312	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	-450	5	-2.11	1534632000	73273	87.98	21300	21300	20600	27650	14950	21300	20943.58	3.02	0	12961	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2562	95.21	2.50	12	0.60	219.00	8347.00	43500	20240305	-52.07	10820	20230818	92.70	43500	-52.07	20240305	14930	39.65	20240102	43500	-52.07	20240305	10820	92.70	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
6	20240531	121314	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-300	5	-1.41	1462064150	69793	83.80	21300	21300	20600	27650	14950	21300	20948.11	3.02	0	13031	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2581	95.89	2.52	12	0.57	219.00	8347.00	43500	20240305	-51.72	10820	20230818	94.09	43500	-51.72	20240305	14930	40.66	20240102	43500	-51.72	20240305	10820	94.09	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
7	20240531	111311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	-450	5	-2.11	1340972650	63994	76.84	21300	21300	20600	27650	14950	21300	20954.16	3.02	0	10073	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2562	95.21	2.50	12	0.52	219.00	8347.00	43500	20240305	-52.07	10820	20230818	92.70	43500	-52.07	20240305	14930	39.65	20240102	43500	-52.07	20240305	10820	92.70	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
8	20240531	101303	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-250	5	-1.17	896248100	42733	51.31	21300	21300	20600	27650	14950	21300	20972.50	3.02	0	6401	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2587	96.12	2.52	12	0.35	219.00	8347.00	43500	20240305	-51.61	10820	20230818	94.55	43500	-51.61	20240305	14930	40.99	20240102	43500	-51.61	20240305	10820	94.55	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
9	20240531	091315	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	-150	5	-0.70	147110850	6940	8.33	21300	21300	21000	27650	14950	21300	21196.15	3.02	0	2552	22600	21950	21500	20850	20400	21725	20625	61	6350	500	13630	50	1	12289301	2599	96.58	2.53	12	0.06	219.00	8347.00	43500	20240305	-51.38	10820	20230818	95.47	43500	-51.38	20240305	14930	41.66	20240102	43500	-51.38	20240305	10820	95.47	20230818	3.54	N	405100	500	61 억		371751	N	N	0	N	00	N
10	20240530	161305	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-550	5	-2.52	1779562650	82828	62.63	21600	22150	21050	28400	15300	21850	21485.04	2.99	0	4561	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2618	97.26	2.55	12	0.67	219.00	8347.00	43500	20240305	-51.03	10820	20230818	96.86	43500	-51.03	20240305	14930	42.67	20240102	43500	-51.03	20240305	10820	96.86	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
11	20240530	151305	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-450	5	-2.06	1669511700	77666	58.72	21600	22150	21050	28400	15300	21850	21495.99	2.99	0	4360	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2630	97.72	2.56	12	0.63	219.00	8347.00	43500	20240305	-50.80	10820	20230818	97.78	43500	-50.80	20240305	14930	43.34	20240102	43500	-50.80	20240305	10820	97.78	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
12	20240530	141304	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-600	5	-2.75	1550695150	72097	54.51	21600	22150	21050	28400	15300	21850	21508.40	2.99	0	3617	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2611	97.03	2.55	12	0.59	219.00	8347.00	43500	20240305	-51.15	10820	20230818	96.40	43500	-51.15	20240305	14930	42.33	20240102	43500	-51.15	20240305	10820	96.40	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
13	20240530	131306	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-500	5	-2.29	1125809700	52060	39.36	21600	22150	21250	28400	15300	21850	21625.19	2.99	0	-1490	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2624	97.49	2.56	12	0.42	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
14	20240530	121302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21650	-200	5	-0.92	936142400	43180	32.65	21600	22150	21400	28400	15300	21850	21679.96	2.99	0	-2274	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2661	98.86	2.59	12	0.35	219.00	8347.00	43500	20240305	-50.23	10820	20230818	100.09	43500	-50.23	20240305	14930	45.01	20240102	43500	-50.23	20240305	10820	100.09	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
15	20240530	111304	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	667600700	30735	23.24	21600	22150	21550	28400	15300	21850	21721.14	2.99	0	-2211	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2679	99.54	2.61	12	0.25	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
16	20240530	101307	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21850	0	3	0.00	549283400	25309	19.14	21600	22150	21550	28400	15300	21850	21703.02	2.99	0	-2068	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2685	99.77	2.62	12	0.21	219.00	8347.00	43500	20240305	-49.77	10820	20230818	101.94	43500	-49.77	20240305	14930	46.35	20240102	43500	-49.77	20240305	10820	101.94	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
17	20240530	091306	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	250	2	1.14	119522650	5510	4.17	21600	22150	21550	28400	15300	21850	21691.63	2.99	0	599	22850	22350	22100	21600	21350	22225	21475	61	6550	500	13980	50	1	12289301	2716	100.91	2.65	12	0.04	219.00	8347.00	43500	20240305	-49.20	10820	20230818	104.25	43500	-49.20	20240305	14930	48.02	20240102	43500	-49.20	20240305	10820	104.25	20230818	3.59	N	405100	500	61 억		367175	N	N	0	N	00	N
18	20240529	161253	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21850	-500	5	-2.24	2906355950	130948	56.09	22600	22600	21850	29050	15650	22350	22195.11	3.15	0	-19487	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2685	99.77	2.62	12	1.07	219.00	8347.00	43500	20240305	-49.77	10820	20230818	101.94	43500	-49.77	20240305	14930	46.35	20240102	43500	-49.77	20240305	10820	101.94	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
19	20240529	151255	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22000	-350	5	-1.57	2796085850	125902	53.93	22600	22600	21850	29050	15650	22350	22208.43	3.15	0	-18739	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2704	100.46	2.64	12	1.02	219.00	8347.00	43500	20240305	-49.43	10820	20230818	103.33	43500	-49.43	20240305	14930	47.35	20240102	43500	-49.43	20240305	10820	103.33	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
20	20240529	141255	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	-200	5	-0.89	2235560700	100423	43.02	22600	22600	21900	29050	15650	22350	22261.44	3.15	0	-16107	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2722	101.14	2.65	12	0.82	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
21	20240529	131257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-150	5	-0.67	1865109700	83634	35.82	22600	22600	22100	29050	15650	22350	22300.85	3.15	0	-13139	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2728	101.37	2.66	12	0.68	219.00	8347.00	43500	20240305	-48.97	10820	20230818	105.18	43500	-48.97	20240305	14930	48.69	20240102	43500	-48.97	20240305	10820	105.18	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
22	20240529	121256	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-150	5	-0.67	1517696200	67949	29.11	22600	22600	22100	29050	15650	22350	22335.81	3.15	0	-9809	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2728	101.37	2.66	12	0.55	219.00	8347.00	43500	20240305	-48.97	10820	20230818	105.18	43500	-48.97	20240305	14930	48.69	20240102	43500	-48.97	20240305	10820	105.18	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
23	20240529	111256	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-50	5	-0.22	1355070650	60652	25.98	22600	22600	22100	29050	15650	22350	22341.73	3.15	0	-5259	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2741	101.83	2.67	12	0.49	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
24	20240529	101247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	-100	5	-0.45	1019406100	45611	19.54	22600	22600	22100	29050	15650	22350	22350.01	3.15	0	-6008	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2734	101.60	2.67	12	0.37	219.00	8347.00	43500	20240305	-48.85	10820	20230818	105.64	43500	-48.85	20240305	14930	49.03	20240102	43500	-48.85	20240305	10820	105.64	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
25	20240529	091251	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	-100	5	-0.45	521761600	23330	9.99	22600	22600	22100	29050	15650	22350	22364.41	3.15	0	-4044	23416	22882	22066	21532	20716	23150	21800	61	6700	500	14300	50	1	12289301	2734	101.60	2.67	12	0.19	219.00	8347.00	43500	20240305	-48.85	10820	20230818	105.64	43500	-48.85	20240305	14930	49.03	20240102	43500	-48.85	20240305	10820	105.64	20230818	3.60	N	405100	500	61 억		386791	N	N	0	N	00	N
26	20240528	161245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	900	2	4.20	5138591900	231623	150.75	21600	22600	21250	27850	15050	21450	22184.95	3.45	0	-32017	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2747	102.05	2.68	12	1.88	219.00	8347.00	43500	20240305	-48.62	10820	20230818	106.56	43500	-48.62	20240305	14930	49.70	20240102	43500	-48.62	20240305	10820	106.56	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
27	20240528	151248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	900	2	4.20	4714000050	212585	138.36	21600	22600	21250	27850	15050	21450	22174.66	3.45	0	-28023	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2747	102.05	2.68	12	1.73	219.00	8347.00	43500	20240305	-48.62	10820	20230818	106.56	43500	-48.62	20240305	14930	49.70	20240102	43500	-48.62	20240305	10820	106.56	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
28	20240528	141251	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	750	2	3.50	4242061100	191371	124.55	21600	22600	21250	27850	15050	21450	22166.69	3.45	0	-24634	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2728	101.37	2.66	12	1.56	219.00	8347.00	43500	20240305	-48.97	10820	20230818	105.18	43500	-48.97	20240305	14930	48.69	20240102	43500	-48.97	20240305	10820	105.18	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
29	20240528	131245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	650	2	3.03	3850430250	173586	112.98	21600	22600	21250	27850	15050	21450	22181.69	3.45	0	-24482	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2716	100.91	2.65	12	1.41	219.00	8347.00	43500	20240305	-49.20	10820	20230818	104.25	43500	-49.20	20240305	14930	48.02	20240102	43500	-49.20	20240305	10820	104.25	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
30	20240528	121247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	700	2	3.26	3577186750	161218	104.93	21600	22600	21250	27850	15050	21450	22188.51	3.45	0	-22885	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2722	101.14	2.65	12	1.31	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
31	20240528	111231	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	700	2	3.26	3265173350	147125	95.76	21600	22600	21250	27850	15050	21450	22193.19	3.45	0	-21591	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2722	101.14	2.65	12	1.20	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
32	20240528	101246	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22400	950	2	4.43	2406782300	108589	70.67	21600	22600	21250	27850	15050	21450	22164.14	3.45	0	-4419	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2753	102.28	2.68	12	0.88	219.00	8347.00	43500	20240305	-48.51	10820	20230818	107.02	43500	-48.51	20240305	14930	50.03	20240102	43500	-48.51	20240305	10820	107.02	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
33	20240528	091250	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	700	2	3.26	425976250	19544	12.72	21600	22150	21250	27850	15050	21450	21795.76	3.45	0	94	22516	21982	21516	20982	20516	21750	20750	61	6400	500	13720	50	1	12289301	2722	101.14	2.65	12	0.16	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.62	N	405100	500	61 억		423710	N	N	0	N	00	N
34	20240527	161230	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	550	2	2.63	3250633400	150830	127.43	21550	22050	21050	27150	14650	20900	21551.78	3.45	0	1865	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2636	97.95	2.57	12	1.23	219.00	8347.00	43500	20240305	-50.69	10820	20230818	98.24	43500	-50.69	20240305	14930	43.67	20240102	43500	-50.69	20240305	10820	98.24	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
35	20240527	151248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	450	2	2.15	3141296450	145732	123.12	21550	22050	21050	27150	14650	20900	21555.30	3.45	0	379	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2624	97.49	2.56	12	1.19	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
36	20240527	141245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	200	2	0.96	2815219600	130448	110.21	21550	22050	21050	27150	14650	20900	21581.16	3.45	0	-3326	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2593	96.35	2.53	12	1.06	219.00	8347.00	43500	20240305	-51.49	10820	20230818	95.01	43500	-51.49	20240305	14930	41.33	20240102	43500	-51.49	20240305	10820	95.01	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
37	20240527	131245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	300	2	1.44	2551101350	117958	99.66	21550	22050	21100	27150	14650	20900	21627.20	3.45	0	-1935	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2605	96.80	2.54	12	0.96	219.00	8347.00	43500	20240305	-51.26	10820	20230818	95.93	43500	-51.26	20240305	14930	42.00	20240102	43500	-51.26	20240305	10820	95.93	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
38	20240527	121244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21150	250	2	1.20	2448036000	113103	95.56	21550	22050	21100	27150	14650	20900	21644.31	3.45	0	-2122	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2599	96.58	2.53	12	0.92	219.00	8347.00	43500	20240305	-51.38	10820	20230818	95.47	43500	-51.38	20240305	14930	41.66	20240102	43500	-51.38	20240305	10820	95.47	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
39	20240527	111244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	300	2	1.44	2290417750	105676	89.28	21550	22050	21100	27150	14650	20900	21673.96	3.45	0	298	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2605	96.80	2.54	12	0.86	219.00	8347.00	43500	20240305	-51.26	10820	20230818	95.93	43500	-51.26	20240305	14930	42.00	20240102	43500	-51.26	20240305	10820	95.93	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
40	20240527	101241	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	550	2	2.63	1960782350	90161	76.17	21550	22050	21350	27150	14650	20900	21747.57	3.45	0	1189	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2636	97.95	2.57	12	0.73	219.00	8347.00	43500	20240305	-50.69	10820	20230818	98.24	43500	-50.69	20240305	14930	43.67	20240102	43500	-50.69	20240305	10820	98.24	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
41	20240527	091244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	850	2	4.07	744359300	34432	29.09	21550	21900	21350	27150	14650	20900	21618.24	3.45	0	4604	21833	21366	21033	20566	20233	21200	20400	61	6250	500	13370	50	1	12289301	2673	99.32	2.61	12	0.28	219.00	8347.00	43500	20240305	-50.00	10820	20230818	101.02	43500	-50.00	20240305	14930	45.68	20240102	43500	-50.00	20240305	10820	101.02	20230818	3.58	N	405100	500	61 억		423425	N	N	0	N	00	N
42	20240524	161132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	-650	5	-3.02	2395276050	114010	98.69	21450	21500	20700	28000	15100	21550	21009.47	3.23	0	25448	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2568	95.43	2.50	12	0.93	219.00	8347.00	43500	20240305	-51.95	10820	20230818	93.16	43500	-51.95	20240305	14930	39.99	20240102	43500	-51.95	20240305	10820	93.16	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
43	20240524	151134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	-700	5	-3.25	2251158700	107105	92.72	21450	21500	20700	28000	15100	21550	21018.22	3.23	0	24106	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2562	95.21	2.50	12	0.87	219.00	8347.00	43500	20240305	-52.07	10820	20230818	92.70	43500	-52.07	20240305	14930	39.65	20240102	43500	-52.07	20240305	10820	92.70	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
44	20240524	141140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	-600	5	-2.78	1979273500	94048	81.41	21450	21500	20700	28000	15100	21550	21045.33	3.23	0	21370	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2575	95.66	2.51	12	0.77	219.00	8347.00	43500	20240305	-51.84	10820	20230818	93.62	43500	-51.84	20240305	14930	40.32	20240102	43500	-51.84	20240305	10820	93.62	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
45	20240524	131135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	-650	5	-3.02	1784345600	84682	73.31	21450	21500	20700	28000	15100	21550	21071.10	3.23	0	19936	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2568	95.43	2.50	12	0.69	219.00	8347.00	43500	20240305	-51.95	10820	20230818	93.16	43500	-51.95	20240305	14930	39.99	20240102	43500	-51.95	20240305	10820	93.16	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
46	20240524	121136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-550	5	-2.55	1277270800	60376	52.27	21450	21500	20900	28000	15100	21550	21155.24	3.23	0	12721	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2581	95.89	2.52	12	0.49	219.00	8347.00	43500	20240305	-51.72	10820	20230818	94.09	43500	-51.72	20240305	14930	40.66	20240102	43500	-51.72	20240305	10820	94.09	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
47	20240524	111135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-500	5	-2.32	1085098050	51236	44.35	21450	21500	21000	28000	15100	21550	21178.39	3.23	0	10556	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2587	96.12	2.52	12	0.42	219.00	8347.00	43500	20240305	-51.61	10820	20230818	94.55	43500	-51.61	20240305	14930	40.99	20240102	43500	-51.61	20240305	10820	94.55	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
48	20240524	101142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	-350	5	-1.62	532405900	25033	21.67	21450	21500	21150	28000	15100	21550	21268.11	3.23	0	2157	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2605	96.80	2.54	12	0.20	219.00	8347.00	43500	20240305	-51.26	10820	20230818	95.93	43500	-51.26	20240305	14930	42.00	20240102	43500	-51.26	20240305	10820	95.93	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
49	20240524	091136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-200	5	-0.93	97421750	4555	3.94	21450	21500	21300	28000	15100	21550	21387.69	3.23	0	-833	22316	21932	21566	21182	20816	21750	21000	61	6450	500	13790	50	1	12289301	2624	97.49	2.56	12	0.04	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.53	N	405100	500	61 억		397521	N	N	0	N	00	N
50	20240523	161133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	100	2	0.47	2467179300	114175	86.97	21650	21950	21200	27850	15050	21450	21608.79	3.32	0	-10836	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2648	98.40	2.58	12	0.93	219.00	8347.00	43500	20240305	-50.46	10820	20230818	99.17	43500	-50.46	20240305	14930	44.34	20240102	43500	-50.46	20240305	10820	99.17	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
51	20240523	151136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	100	2	0.47	2350732850	108773	82.86	21650	21950	21200	27850	15050	21450	21611.37	3.32	0	-10373	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2648	98.40	2.58	12	0.89	219.00	8347.00	43500	20240305	-50.46	10820	20230818	99.17	43500	-50.46	20240305	14930	44.34	20240102	43500	-50.46	20240305	10820	99.17	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
52	20240523	141139	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21650	200	2	0.93	2139847550	99027	75.43	21650	21950	21200	27850	15050	21450	21608.74	3.32	0	-7652	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2661	98.86	2.59	12	0.81	219.00	8347.00	43500	20240305	-50.23	10820	20230818	100.09	43500	-50.23	20240305	14930	45.01	20240102	43500	-50.23	20240305	10820	100.09	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
53	20240523	131138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21700	250	2	1.17	1793693800	83145	63.34	21650	21900	21200	27850	15050	21450	21573.09	3.32	0	1189	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2667	99.09	2.60	12	0.68	219.00	8347.00	43500	20240305	-50.11	10820	20230818	100.55	43500	-50.11	20240305	14930	45.34	20240102	43500	-50.11	20240305	10820	100.55	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
54	20240523	121132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	300	2	1.40	1520314850	70588	53.77	21650	21850	21200	27850	15050	21450	21537.87	3.32	0	3842	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2673	99.32	2.61	12	0.57	219.00	8347.00	43500	20240305	-50.00	10820	20230818	101.02	43500	-50.00	20240305	14930	45.68	20240102	43500	-50.00	20240305	10820	101.02	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
55	20240523	111132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	100	2	0.47	1348482450	62639	47.71	21650	21850	21200	27850	15050	21450	21527.85	3.32	0	3905	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2648	98.40	2.58	12	0.51	219.00	8347.00	43500	20240305	-50.46	10820	20230818	99.17	43500	-50.46	20240305	14930	44.34	20240102	43500	-50.46	20240305	10820	99.17	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
56	20240523	101134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	50	2	0.23	969905300	45096	34.35	21650	21850	21200	27850	15050	21450	21507.58	3.32	0	5327	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2642	98.17	2.58	12	0.37	219.00	8347.00	43500	20240305	-50.57	10820	20230818	98.71	43500	-50.57	20240305	14930	44.01	20240102	43500	-50.57	20240305	10820	98.71	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
57	20240523	091139	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-100	5	-0.47	325129100	15033	11.45	21650	21850	21300	27850	15050	21450	21627.76	3.32	0	-1011	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13720	50	1	12289301	2624	97.49	2.56	12	0.12	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.49	N	405100	500	61 억		408346	N	N	0	N	00	N
58	20240522	161123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-250	5	-1.15	2789566700	130327	168.99	21550	21800	21200	28200	15200	21700	21404.35	3.39	0	16117	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2636	97.95	2.57	12	1.06	219.00	8347.00	43500	20240305	-50.69	10820	20230818	98.24	43500	-50.69	20240305	14930	43.67	20240102	43500	-50.69	20240305	10820	98.24	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
59	20240522	151132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	-400	5	-1.84	2592730600	121126	157.06	21550	21800	21200	28200	15200	21700	21405.23	3.39	0	13680	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2618	97.26	2.55	12	0.99	219.00	8347.00	43500	20240305	-51.03	10820	20230818	96.86	43500	-51.03	20240305	14930	42.67	20240102	43500	-51.03	20240305	10820	96.86	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
60	20240522	141131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-350	5	-1.61	2006969150	93624	121.40	21550	21800	21250	28200	15200	21700	21436.47	3.39	0	7378	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2624	97.49	2.56	12	0.76	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
61	20240522	131127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	-200	5	-0.92	1620582950	75531	97.94	21550	21800	21250	28200	15200	21700	21455.86	3.39	0	6076	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2642	98.17	2.58	12	0.61	219.00	8347.00	43500	20240305	-50.57	10820	20230818	98.71	43500	-50.57	20240305	14930	44.01	20240102	43500	-50.57	20240305	10820	98.71	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
62	20240522	121229	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-300	5	-1.38	1443885650	67289	87.25	21550	21800	21250	28200	15200	21700	21457.96	3.39	0	4029	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2630	97.72	2.56	12	0.55	219.00	8347.00	43500	20240305	-50.80	10820	20230818	97.78	43500	-50.80	20240305	14930	43.34	20240102	43500	-50.80	20240305	10820	97.78	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
63	20240522	111138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-300	5	-1.38	1165767050	54283	70.39	21550	21800	21250	28200	15200	21700	21475.72	3.39	0	2571	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2630	97.72	2.56	12	0.44	219.00	8347.00	43500	20240305	-50.80	10820	20230818	97.78	43500	-50.80	20240305	14930	43.34	20240102	43500	-50.80	20240305	10820	97.78	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
64	20240522	101129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-250	5	-1.15	756949400	35185	45.62	21550	21800	21250	28200	15200	21700	21513.40	3.39	0	2852	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2636	97.95	2.57	12	0.29	219.00	8347.00	43500	20240305	-50.69	10820	20230818	98.24	43500	-50.69	20240305	14930	43.67	20240102	43500	-50.69	20240305	10820	98.24	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
65	20240522	091132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-250	5	-1.15	265045150	12383	16.06	21550	21700	21250	28200	15200	21700	21403.88	3.39	0	-2479	22433	22066	21733	21366	21033	21900	21200	61	6500	500	13880	50	1	12289301	2636	97.95	2.57	12	0.10	219.00	8347.00	43500	20240305	-50.69	10820	20230818	98.24	43500	-50.69	20240305	14930	43.67	20240102	43500	-50.69	20240305	10820	98.24	20230818	3.47	N	405100	500	61 억		416966	N	N	0	N	00	N
66	20240521	161113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21700	-200	5	-0.91	1640436000	75660	59.76	22000	22100	21400	28450	15350	21900	21681.56	3.34	0	7031	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2667	99.09	2.60	12	0.62	219.00	8347.00	43500	20240305	-50.11	10820	20230818	100.55	43500	-50.11	20240305	14930	45.34	20240102	43500	-50.11	20240305	10820	100.55	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
67	20240521	151125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	-150	5	-0.68	1584401950	73078	57.72	22000	22100	21400	28450	15350	21900	21680.90	3.34	0	7347	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2673	99.32	2.61	12	0.59	219.00	8347.00	43500	20240305	-50.00	10820	20230818	101.02	43500	-50.00	20240305	14930	45.68	20240102	43500	-50.00	20240305	10820	101.02	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
68	20240521	141126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-100	5	-0.46	1430649900	65994	52.13	22000	22100	21400	28450	15350	21900	21678.40	3.34	0	8182	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2679	99.54	2.61	12	0.54	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
69	20240521	131125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21700	-200	5	-0.91	1265947450	58414	46.14	22000	22100	21400	28450	15350	21900	21671.89	3.34	0	5881	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2667	99.09	2.60	12	0.48	219.00	8347.00	43500	20240305	-50.11	10820	20230818	100.55	43500	-50.11	20240305	14930	45.34	20240102	43500	-50.11	20240305	10820	100.55	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
70	20240521	121122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-300	5	-1.37	1118968550	51636	40.78	22000	22100	21400	28450	15350	21900	21670.21	3.34	0	4269	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2654	98.63	2.59	12	0.42	219.00	8347.00	43500	20240305	-50.34	10820	20230818	99.63	43500	-50.34	20240305	14930	44.68	20240102	43500	-50.34	20240305	10820	99.63	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
71	20240521	111122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-300	5	-1.37	858760350	39545	31.23	22000	22100	21500	28450	15350	21900	21715.91	3.34	0	2467	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2654	98.63	2.59	12	0.32	219.00	8347.00	43500	20240305	-50.34	10820	20230818	99.63	43500	-50.34	20240305	14930	44.68	20240102	43500	-50.34	20240305	10820	99.63	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
72	20240521	101123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21650	-250	5	-1.14	540288200	24772	19.57	22000	22100	21600	28450	15350	21900	21810.35	3.34	0	721	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2661	98.86	2.59	12	0.20	219.00	8347.00	43500	20240305	-50.23	10820	20230818	100.09	43500	-50.23	20240305	14930	45.01	20240102	43500	-50.23	20240305	10820	100.09	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
73	20240521	091118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-100	5	-0.46	196464850	8946	7.07	22000	22100	21750	28450	15350	21900	21961.37	3.34	0	-2939	22600	22250	21850	21500	21100	22050	21300	61	6550	500	14010	50	1	12289301	2679	99.54	2.61	12	0.07	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.31	N	405100	500	61 억		409999	N	N	0	N	00	N
74	20240517	161126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-400	5	-1.77	2822571200	127631	96.85	22750	22750	21800	29350	15850	22600	22113.85	2.99	0	20990	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2728	101.37	2.66	12	1.04	219.00	8347.00	43500	20240305	-48.97	10820	20230818	105.18	43500	-48.97	20240305	14930	48.69	20240102	43500	-48.97	20240305	10820	105.18	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
75	20240517	151129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	-450	5	-1.99	2718848850	122956	93.31	22750	22750	21800	29350	15850	22600	22111.37	2.99	0	20938	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2722	101.14	2.65	12	1.00	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
76	20240517	141119	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	-500	5	-2.21	2475654100	111930	84.94	22750	22750	21800	29350	15850	22600	22116.79	2.99	0	17170	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2716	100.91	2.65	12	0.91	219.00	8347.00	43500	20240305	-49.20	10820	20230818	104.25	43500	-49.20	20240305	14930	48.02	20240102	43500	-49.20	20240305	10820	104.25	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
77	20240517	131111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22050	-550	5	-2.43	2207267600	99751	75.70	22750	22750	21800	29350	15850	22600	22126.58	2.99	0	15008	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2710	100.68	2.64	12	0.81	219.00	8347.00	43500	20240305	-49.31	10820	20230818	103.79	43500	-49.31	20240305	14930	47.69	20240102	43500	-49.31	20240305	10820	103.79	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
78	20240517	121111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	-500	5	-2.21	1867832300	84405	64.05	22750	22750	21800	29350	15850	22600	22127.99	2.99	0	11177	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2716	100.91	2.65	12	0.69	219.00	8347.00	43500	20240305	-49.20	10820	20230818	104.25	43500	-49.20	20240305	14930	48.02	20240102	43500	-49.20	20240305	10820	104.25	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
79	20240517	111111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	-350	5	-1.55	1689910250	76377	57.96	22750	22750	21800	29350	15850	22600	22124.34	2.99	0	9804	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2734	101.60	2.67	12	0.62	219.00	8347.00	43500	20240305	-48.85	10820	20230818	105.64	43500	-48.85	20240305	14930	49.03	20240102	43500	-48.85	20240305	10820	105.64	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
80	20240517	101105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	-350	5	-1.55	1005653650	45287	34.37	22750	22750	21900	29350	15850	22600	22204.03	2.99	0	4471	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2734	101.60	2.67	12	0.37	219.00	8347.00	43500	20240305	-48.85	10820	20230818	105.64	43500	-48.85	20240305	14930	49.03	20240102	43500	-48.85	20240305	10820	105.64	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
81	20240517	091113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	-450	5	-1.99	374276150	16694	12.67	22750	22750	22000	29350	15850	22600	22417.04	2.99	0	-4486	23600	23100	22800	22300	22000	22950	22150	61	6750	500	14460	50	1	12289301	2722	101.14	2.65	12	0.14	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.31	N	405100	500	61 억		367084	N	N	0	N	00	N
82	20240516	161102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22600	-50	5	-0.22	2995794450	131109	63.16	22950	23300	22500	29400	15900	22650	22850.22	3.08	0	-12635	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2777	103.20	2.71	12	1.07	219.00	8347.00	43500	20240305	-48.05	10820	20230818	108.87	43500	-48.05	20240305	14930	51.37	20240102	43500	-48.05	20240305	10820	108.87	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
83	20240516	151101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22500	-150	5	-0.66	2887178900	126298	60.84	22950	23300	22500	29400	15900	22650	22860.05	3.08	0	-12543	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2765	102.74	2.70	12	1.03	219.00	8347.00	43500	20240305	-48.28	10820	20230818	107.95	43500	-48.28	20240305	14930	50.70	20240102	43500	-48.28	20240305	10820	107.95	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
84	20240516	141109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	0	3	0.00	2483121750	108399	52.22	22950	23300	22650	29400	15900	22650	22907.24	3.08	0	-15110	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2784	103.42	2.71	12	0.88	219.00	8347.00	43500	20240305	-47.93	10820	20230818	109.33	43500	-47.93	20240305	14930	51.71	20240102	43500	-47.93	20240305	10820	109.33	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
85	20240516	131102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	50	2	0.22	2270247450	99018	47.70	22950	23300	22650	29400	15900	22650	22927.62	3.08	0	-13649	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2790	103.65	2.72	12	0.81	219.00	8347.00	43500	20240305	-47.82	10820	20230818	109.80	43500	-47.82	20240305	14930	52.04	20240102	43500	-47.82	20240305	10820	109.80	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
86	20240516	121059	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22750	100	2	0.44	2033417000	88599	42.68	22950	23300	22750	29400	15900	22650	22950.79	3.08	0	-11391	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2796	103.88	2.73	12	0.72	219.00	8347.00	43500	20240305	-47.70	10820	20230818	110.26	43500	-47.70	20240305	14930	52.38	20240102	43500	-47.70	20240305	10820	110.26	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
87	20240516	111058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	250	2	1.10	1755647100	76432	36.82	22950	23300	22750	29400	15900	22650	22970.05	3.08	0	-9487	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2814	104.57	2.74	12	0.62	219.00	8347.00	43500	20240305	-47.36	10820	20230818	111.65	43500	-47.36	20240305	14930	53.38	20240102	43500	-47.36	20240305	10820	111.65	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
88	20240516	101101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22850	200	2	0.88	1302702350	56645	27.29	22950	23300	22750	29400	15900	22650	22997.66	3.08	0	-10806	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2808	104.34	2.74	12	0.46	219.00	8347.00	43500	20240305	-47.47	10820	20230818	111.18	43500	-47.47	20240305	14930	53.05	20240102	43500	-47.47	20240305	10820	111.18	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
89	20240516	091102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	450	2	1.99	414530150	17990	8.67	22950	23300	22750	29400	15900	22650	23042.25	3.08	0	-2821	23483	23066	22533	22116	21583	22800	21850	61	6750	500	14490	50	1	12289301	2839	105.48	2.77	12	0.15	219.00	8347.00	43500	20240305	-46.90	10820	20230818	113.49	43500	-46.90	20240305	14930	54.72	20240102	43500	-46.90	20240305	10820	113.49	20230818	3.29	N	405100	500	61 억		378489	N	N	0	N	00	N
90	20240514	161114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-250	5	-1.09	4616078500	206470	128.20	22750	22950	22000	29750	16050	22900	22356.46	2.92	0	19110	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2784	103.42	2.71	12	1.68	219.00	8347.00	43500	20240305	-47.93	10820	20230818	109.33	43500	-47.93	20240305	14930	51.71	20240102	43500	-47.93	20240305	10820	109.33	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
91	20240514	151117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	-200	5	-0.87	4439145100	198658	123.35	22750	22950	22000	29750	16050	22900	22345.61	2.92	0	20492	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2790	103.65	2.72	12	1.62	219.00	8347.00	43500	20240305	-47.82	10820	20230818	109.80	43500	-47.82	20240305	14930	52.04	20240102	43500	-47.82	20240305	10820	109.80	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
92	20240514	141116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	-200	5	-0.87	4012865650	179871	111.68	22750	22950	22000	29750	16050	22900	22309.62	2.92	0	28462	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2790	103.65	2.72	12	1.46	219.00	8347.00	43500	20240305	-47.82	10820	20230818	109.80	43500	-47.82	20240305	14930	52.04	20240102	43500	-47.82	20240305	10820	109.80	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
93	20240514	131117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	-650	5	-2.84	3491695900	156643	97.26	22750	22950	22000	29750	16050	22900	22290.71	2.92	0	29587	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2734	101.60	2.67	12	1.27	219.00	8347.00	43500	20240305	-48.85	10820	20230818	105.64	43500	-48.85	20240305	14930	49.03	20240102	43500	-48.85	20240305	10820	105.64	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
94	20240514	121113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22250	-650	5	-2.84	3301847950	148113	91.97	22750	22950	22000	29750	16050	22900	22292.68	2.92	0	28078	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2734	101.60	2.67	12	1.21	219.00	8347.00	43500	20240305	-48.85	10820	20230818	105.64	43500	-48.85	20240305	14930	49.03	20240102	43500	-48.85	20240305	10820	105.64	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
95	20240514	111114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-600	5	-2.62	3011003800	135045	83.85	22750	22950	22000	29750	16050	22900	22296.21	2.92	0	29365	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2741	101.83	2.67	12	1.10	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
96	20240514	101112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-600	5	-2.62	2326422750	104246	64.73	22750	22950	22000	29750	16050	22900	22316.55	2.92	0	20124	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2741	101.83	2.67	12	0.85	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
97	20240514	091114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	-100	5	-0.44	290506600	12794	7.94	22750	22950	22550	29750	16050	22900	22706.17	2.92	0	4098	24666	23782	23266	22382	21866	23525	22125	61	6850	500	14650	50	1	12289301	2802	104.11	2.73	12	0.10	219.00	8347.00	43500	20240305	-47.59	10820	20230818	110.72	43500	-47.59	20240305	14930	52.71	20240102	43500	-47.59	20240305	10820	110.72	20230818	3.30	N	405100	500	61 억		359312	N	N	0	N	00	N
98	20240513	161111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-1200	5	-4.98	3725721450	160021	121.47	24100	24150	22750	31300	16900	24100	23283.19	2.70	0	27427	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2814	104.57	2.74	12	1.30	219.00	8347.00	43500	20240305	-47.36	10820	20230818	111.65	43500	-47.36	20240305	14930	53.38	20240102	43500	-47.36	20240305	10820	111.65	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
99	20240513	151114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23000	-1100	5	-4.56	3488632450	149676	113.62	24100	24150	22750	31300	16900	24100	23307.89	2.70	0	27668	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2827	105.02	2.76	12	1.22	219.00	8347.00	43500	20240305	-47.13	10820	20230818	112.57	43500	-47.13	20240305	14930	54.05	20240102	43500	-47.13	20240305	10820	112.57	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
100	20240513	141114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-1200	5	-4.98	3176261050	136048	103.28	24100	24150	22750	31300	16900	24100	23346.62	2.70	0	25260	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2814	104.57	2.74	12	1.11	219.00	8347.00	43500	20240305	-47.36	10820	20230818	111.65	43500	-47.36	20240305	14930	53.38	20240102	43500	-47.36	20240305	10820	111.65	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
101	20240513	131108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	-1000	5	-4.15	2598199600	110872	84.16	24100	24150	22900	31300	16900	24100	23434.23	2.70	0	19436	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2839	105.48	2.77	12	0.90	219.00	8347.00	43500	20240305	-46.90	10820	20230818	113.49	43500	-46.90	20240305	14930	54.72	20240102	43500	-46.90	20240305	10820	113.49	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
102	20240513	121112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23350	-750	5	-3.11	2261094600	96294	73.10	24100	24150	22900	31300	16900	24100	23481.16	2.70	0	16330	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2870	106.62	2.80	12	0.78	219.00	8347.00	43500	20240305	-46.32	10820	20230818	115.80	43500	-46.32	20240305	14930	56.40	20240102	43500	-46.32	20240305	10820	115.80	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
103	20240513	111110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	-800	5	-3.32	2066574600	87933	66.75	24100	24150	22900	31300	16900	24100	23501.70	2.70	0	13596	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2863	106.39	2.79	12	0.72	219.00	8347.00	43500	20240305	-46.44	10820	20230818	115.34	43500	-46.44	20240305	14930	56.06	20240102	43500	-46.44	20240305	10820	115.34	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
104	20240513	101110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-700	5	-2.90	1197171900	50501	38.34	24100	24150	23400	31300	16900	24100	23705.90	2.70	0	8831	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2876	106.85	2.80	12	0.41	219.00	8347.00	43500	20240305	-46.21	10820	20230818	116.27	43500	-46.21	20240305	14930	56.73	20240102	43500	-46.21	20240305	10820	116.27	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
105	20240513	091113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	-150	5	-0.62	337570050	14128	10.72	24100	24150	23700	31300	16900	24100	23893.69	2.70	0	1331	25700	24900	24400	23600	23100	24650	23350	61	7200	500	15420	50	1	12289301	2943	109.36	2.87	12	0.11	219.00	8347.00	43500	20240305	-44.94	10820	20230818	121.35	43500	-44.94	20240305	14930	60.42	20240102	43500	-44.94	20240305	10820	121.35	20230818	3.18	N	405100	500	61 억		331809	N	N	0	N	00	N
106	20240510	161039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	-1000	5	-3.98	3198623450	131350	107.62	25100	25200	23900	32600	17600	25100	24352.65	2.55	0	18490	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	2962	110.05	2.89	12	1.07	219.00	8347.00	43500	20240305	-44.60	10820	20230818	122.74	43500	-44.60	20240305	14930	61.42	20240102	43500	-44.60	20240305	10820	122.74	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
107	20240510	151048	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	-950	5	-3.78	2978612550	122225	100.14	25100	25200	23900	32600	17600	25100	24369.82	2.55	0	19435	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	2968	110.27	2.89	12	0.99	219.00	8347.00	43500	20240305	-44.48	10820	20230818	123.20	43500	-44.48	20240305	14930	61.75	20240102	43500	-44.48	20240305	10820	123.20	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
108	20240510	141051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	-800	5	-3.19	2595706050	106413	87.19	25100	25200	23900	32600	17600	25100	24392.65	2.55	0	18133	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	2986	110.96	2.91	12	0.87	219.00	8347.00	43500	20240305	-44.14	10820	20230818	124.58	43500	-44.14	20240305	14930	62.76	20240102	43500	-44.14	20240305	10820	124.58	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
109	20240510	131041	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	-900	5	-3.59	2273042300	93099	76.28	25100	25200	23900	32600	17600	25100	24415.21	2.55	0	12536	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	2974	110.50	2.90	12	0.76	219.00	8347.00	43500	20240305	-44.37	10820	20230818	123.66	43500	-44.37	20240305	14930	62.09	20240102	43500	-44.37	20240305	10820	123.66	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
110	20240510	121036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	-900	5	-3.59	2090648800	85540	70.08	25100	25200	23900	32600	17600	25100	24440.48	2.55	0	10809	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	2974	110.50	2.90	12	0.70	219.00	8347.00	43500	20240305	-44.37	10820	20230818	123.66	43500	-44.37	20240305	14930	62.09	20240102	43500	-44.37	20240305	10820	123.66	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
111	20240510	111042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	-950	5	-3.78	1823189100	74476	61.02	25100	25200	23900	32600	17600	25100	24480.10	2.55	0	8956	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	2968	110.27	2.89	12	0.61	219.00	8347.00	43500	20240305	-44.48	10820	20230818	123.20	43500	-44.48	20240305	14930	61.75	20240102	43500	-44.48	20240305	10820	123.20	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
112	20240510	101040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-400	5	-1.59	760588400	30664	25.12	25100	25200	24650	32600	17600	25100	24803.81	2.55	0	3334	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	3035	112.79	2.96	12	0.25	219.00	8347.00	43500	20240305	-43.22	10820	20230818	128.28	43500	-43.22	20240305	14930	65.44	20240102	43500	-43.22	20240305	10820	128.28	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
113	20240510	091044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	-150	5	-0.60	221581950	8901	7.29	25100	25200	24700	32600	17600	25100	24893.70	2.55	0	708	26300	25700	25400	24800	24500	25550	24650	61	7500	500	16060	50	1	12289301	3066	113.93	2.99	12	0.07	219.00	8347.00	43500	20240305	-42.64	10820	20230818	130.59	43500	-42.64	20240305	14930	67.11	20240102	43500	-42.64	20240305	10820	130.59	20230818	3.11	N	405100	500	61 억		313399	N	N	0	N	00	N
114	20240509	161104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25100	-900	5	-3.46	3054227600	120219	82.68	26000	26000	25100	33800	18200	26000	25407.33	2.63	0	-11426	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3085	114.61	3.01	12	0.98	219.00	8347.00	43500	20240305	-42.30	10820	20230818	131.98	43500	-42.30	20240305	14930	68.12	20240102	43500	-42.30	20240305	10820	131.98	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
115	20240509	151059	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25200	-800	5	-3.08	2729953000	107311	73.80	26000	26000	25100	33800	18200	26000	25439.64	2.63	0	-12750	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3097	115.07	3.02	12	0.87	219.00	8347.00	43500	20240305	-42.07	10820	20230818	132.90	43500	-42.07	20240305	14930	68.79	20240102	43500	-42.07	20240305	10820	132.90	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
116	20240509	140938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	-700	5	-2.69	2282983450	89565	61.60	26000	26000	25200	33800	18200	26000	25489.68	2.63	0	-13896	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3109	115.53	3.03	12	0.73	219.00	8347.00	43500	20240305	-41.84	10820	20230818	133.83	43500	-41.84	20240305	14930	69.46	20240102	43500	-41.84	20240305	10820	133.83	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
117	20240509	131043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25450	-550	5	-2.12	1890100300	74035	50.92	26000	26000	25250	33800	18200	26000	25529.82	2.63	0	-11906	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3128	116.21	3.05	12	0.60	219.00	8347.00	43500	20240305	-41.49	10820	20230818	135.21	43500	-41.49	20240305	14930	70.46	20240102	43500	-41.49	20240305	10820	135.21	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
118	20240509	121038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25450	-550	5	-2.12	1732572700	67834	46.65	26000	26000	25250	33800	18200	26000	25541.36	2.63	0	-10195	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3128	116.21	3.05	12	0.55	219.00	8347.00	43500	20240305	-41.49	10820	20230818	135.21	43500	-41.49	20240305	14930	70.46	20240102	43500	-41.49	20240305	10820	135.21	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
119	20240509	111024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	-500	5	-1.92	1536688700	60151	41.37	26000	26000	25250	33800	18200	26000	25547.18	2.63	0	-9999	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3134	116.44	3.05	12	0.49	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
120	20240509	101027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25950	-50	5	-0.19	1137308050	44551	30.64	26000	26000	25250	33800	18200	26000	25528.23	2.63	0	-5441	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3189	118.49	3.11	12	0.36	219.00	8347.00	43500	20240305	-40.34	10820	20230818	139.83	43500	-40.34	20240305	14930	73.81	20240102	43500	-40.34	20240305	10820	139.83	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
121	20240509	091029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	-500	5	-1.92	294914000	11523	7.92	26000	26000	25450	33800	18200	26000	25593.51	2.63	0	-3744	26800	26400	25800	25400	24800	26100	25100	61	7800	500	16640	50	1	12289301	3134	116.44	3.05	12	0.09	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.04	N	405100	500	61 억		323160	N	N	0	N	00	N
122	20240508	161017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26000	-150	5	-0.57	3707559150	144518	60.19	26150	26200	25200	33950	18350	26150	25654.13	2.73	0	-12014	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3195	118.72	3.11	12	1.18	219.00	8347.00	43500	20240305	-40.23	10820	20230818	140.30	43500	-40.23	20240305	14930	74.15	20240102	43500	-40.23	20240305	10820	140.30	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
123	20240508	151022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25850	-300	5	-1.15	3564090850	138976	57.89	26150	26200	25200	33950	18350	26150	25645.29	2.73	0	-12310	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3177	118.04	3.10	12	1.13	219.00	8347.00	43500	20240305	-40.57	10820	20230818	138.91	43500	-40.57	20240305	14930	73.14	20240102	43500	-40.57	20240305	10820	138.91	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
124	20240508	141016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25750	-400	5	-1.53	3105203050	121270	50.51	26150	26200	25200	33950	18350	26150	25605.60	2.73	0	-9528	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3164	117.58	3.08	12	0.99	219.00	8347.00	43500	20240305	-40.80	10820	20230818	137.99	43500	-40.80	20240305	14930	72.47	20240102	43500	-40.80	20240305	10820	137.99	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
125	20240508	131013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	-650	5	-2.49	2814058750	109959	45.80	26150	26200	25200	33950	18350	26150	25591.77	2.73	0	-14721	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3134	116.44	3.05	12	0.89	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
126	20240508	121012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25650	-500	5	-1.91	2458172050	96048	40.01	26150	26200	25200	33950	18350	26150	25593.03	2.73	0	-10383	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3152	117.12	3.07	12	0.78	219.00	8347.00	43500	20240305	-41.03	10820	20230818	137.06	43500	-41.03	20240305	14930	71.80	20240102	43500	-41.03	20240305	10820	137.06	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
127	20240508	111053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25750	-400	5	-1.53	2171567800	84889	35.36	26150	26200	25200	33950	18350	26150	25581.11	2.73	0	-10394	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3164	117.58	3.08	12	0.69	219.00	8347.00	43500	20240305	-40.80	10820	20230818	137.99	43500	-40.80	20240305	14930	72.47	20240102	43500	-40.80	20240305	10820	137.99	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
128	20240508	101025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	-850	5	-3.25	1656668350	64698	26.95	26150	26200	25200	33950	18350	26150	25605.98	2.73	0	-9402	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3109	115.53	3.03	12	0.53	219.00	8347.00	43500	20240305	-41.84	10820	20230818	133.83	43500	-41.84	20240305	14930	69.46	20240102	43500	-41.84	20240305	10820	133.83	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
129	20240508	091028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25850	-300	5	-1.15	469918200	18199	7.58	26150	26200	25600	33950	18350	26150	25820.68	2.73	0	-1123	27016	26582	26216	25782	25416	26400	25600	61	7800	500	16730	50	1	12289301	3177	118.04	3.10	12	0.15	219.00	8347.00	43500	20240305	-40.57	10820	20230818	138.91	43500	-40.57	20240305	14930	73.14	20240102	43500	-40.57	20240305	10820	138.91	20230818	2.92	N	405100	500	61 억		335108	N	N	0	N	00	N
130	20240503	161048	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25950	1450	2	5.92	8937429150	348913	441.30	24950	26200	24350	31850	17150	24500	25614.51	3.01	0	10392	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3189	118.49	3.11	12	2.84	219.00	8347.00	43500	20240305	-40.34	10820	20230818	139.83	43500	-40.34	20240305	14930	73.81	20240102	43500	-40.34	20240305	10820	139.83	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
131	20240503	151047	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25950	1450	2	5.92	8355116500	326487	412.94	24950	26200	24350	31850	17150	24500	25590.96	3.01	0	13067	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3189	118.49	3.11	12	2.66	219.00	8347.00	43500	20240305	-40.34	10820	20230818	139.83	43500	-40.34	20240305	14930	73.81	20240102	43500	-40.34	20240305	10820	139.83	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
132	20240503	141050	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25750	1250	2	5.10	7274266400	284784	360.19	24950	26200	24350	31850	17150	24500	25543.10	3.01	0	20901	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3164	117.58	3.08	12	2.32	219.00	8347.00	43500	20240305	-40.80	10820	20230818	137.99	43500	-40.80	20240305	14930	72.47	20240102	43500	-40.80	20240305	10820	137.99	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
133	20240503	131049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25950	1450	2	5.92	6651350600	260637	329.65	24950	26200	24350	31850	17150	24500	25519.59	3.01	0	16940	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3189	118.49	3.11	12	2.12	219.00	8347.00	43500	20240305	-40.34	10820	20230818	139.83	43500	-40.34	20240305	14930	73.81	20240102	43500	-40.34	20240305	10820	139.83	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
134	20240503	121046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25800	1300	2	5.31	5090366200	200523	253.62	24950	25900	24350	31850	17150	24500	25385.45	3.01	0	17398	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3171	117.81	3.09	12	1.63	219.00	8347.00	43500	20240305	-40.69	10820	20230818	138.45	43500	-40.69	20240305	14930	72.81	20240102	43500	-40.69	20240305	10820	138.45	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
135	20240503	111045	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25350	850	2	3.47	4181309750	165076	208.79	24950	25900	24350	31850	17150	24500	25329.60	3.01	0	9366	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3115	115.75	3.04	12	1.34	219.00	8347.00	43500	20240305	-41.72	10820	20230818	134.29	43500	-41.72	20240305	14930	69.79	20240102	43500	-41.72	20240305	10820	134.29	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
136	20240503	101041	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	400	2	1.63	1023109300	41398	52.36	24950	25000	24350	31850	17150	24500	24713.98	3.01	0	2988	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3060	113.70	2.98	12	0.34	219.00	8347.00	43500	20240305	-42.76	10820	20230818	130.13	43500	-42.76	20240305	14930	66.78	20240102	43500	-42.76	20240305	10820	130.13	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
137	20240503	091037	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	150	2	0.61	261014950	10557	13.35	24950	24950	24550	31850	17150	24500	24724.35	3.01	0	-3711	25333	24916	24083	23666	22833	25125	23875	61	7350	500	15680	50	1	12289301	3029	112.56	2.95	12	0.09	219.00	8347.00	43500	20240305	-43.33	10820	20230818	127.82	43500	-43.33	20240305	14930	65.10	20240102	43500	-43.33	20240305	10820	127.82	20230818	2.95	N	405100	500	61 억		370457	N	N	0	N	00	N
138	20240502	161030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	450	2	1.87	1867360900	78123	62.54	23500	24500	23250	31250	16850	24050	23896.29	2.99	0	3459	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	3011	111.87	2.94	12	0.64	219.00	8347.00	43500	20240305	-43.68	10820	20230818	126.43	43500	-43.68	20240305	14930	64.10	20240102	43500	-43.68	20240305	10820	126.43	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
139	20240502	151037	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	200	2	0.83	1623031150	68123	54.53	23500	24300	23250	31250	16850	24050	23824.65	2.99	0	5738	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2980	110.73	2.91	12	0.55	219.00	8347.00	43500	20240305	-44.25	10820	20230818	124.12	43500	-44.25	20240305	14930	62.42	20240102	43500	-44.25	20240305	10820	124.12	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
140	20240502	141032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	50	2	0.21	1415802300	59556	47.67	23500	24300	23250	31250	16850	24050	23772.11	2.99	0	4413	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2962	110.05	2.89	12	0.48	219.00	8347.00	43500	20240305	-44.60	10820	20230818	122.74	43500	-44.60	20240305	14930	61.42	20240102	43500	-44.60	20240305	10820	122.74	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
141	20240502	131027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	50	2	0.21	1244187800	52446	41.98	23500	24150	23250	31250	16850	24050	23722.53	2.99	0	6157	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2962	110.05	2.89	12	0.43	219.00	8347.00	43500	20240305	-44.60	10820	20230818	122.74	43500	-44.60	20240305	14930	61.42	20240102	43500	-44.60	20240305	10820	122.74	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
142	20240502	121026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23900	-150	5	-0.62	1120809300	47307	37.87	23500	24150	23250	31250	16850	24050	23691.42	2.99	0	6162	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2937	109.13	2.86	12	0.38	219.00	8347.00	43500	20240305	-45.06	10820	20230818	120.89	43500	-45.06	20240305	14930	60.08	20240102	43500	-45.06	20240305	10820	120.89	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
143	20240502	111024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	-50	5	-0.21	1007570700	42568	34.08	23500	24150	23250	31250	16850	24050	23668.69	2.99	0	5309	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2949	109.59	2.88	12	0.35	219.00	8347.00	43500	20240305	-44.83	10820	20230818	121.81	43500	-44.83	20240305	14930	60.75	20240102	43500	-44.83	20240305	10820	121.81	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
144	20240502	101024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	50	2	0.21	811792900	34401	27.54	23500	24150	23250	31250	16850	24050	23596.49	2.99	0	7412	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2962	110.05	2.89	12	0.28	219.00	8347.00	43500	20240305	-44.60	10820	20230818	122.74	43500	-44.60	20240305	14930	61.42	20240102	43500	-44.60	20240305	10820	122.74	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N
145	20240502	091021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-650	5	-2.70	342231050	14571	11.66	23500	23750	23250	31250	16850	24050	23482.85	2.99	0	1492	25550	24800	24350	23600	23150	24575	23375	61	7200	500	15390	50	1	12289301	2876	106.85	2.80	12	0.12	219.00	8347.00	43500	20240305	-46.21	10820	20230818	116.27	43500	-46.21	20240305	14930	56.73	20240102	43500	-46.21	20240305	10820	116.27	20230818	2.98	N	405100	500	61 억		367224	N	N	0	N	00	N