KissMeData/359090/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	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	18	2	1.04	13427853231	7542169	115.97	1727	1847	1710	2245	1209	1727	1780.43	0.82	0	193523	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	984	17.11	2.27	12	13.38	102.00	770.00	2395	20240422	-27.14	1078	20231031	61.87	2395	-27.14	20240422	1177	48.26	20240318	2395	-27.14	20240422	1078	61.87	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
3	20240531	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1747	20	2	1.16	13154429783	7385511	113.57	1727	1847	1710	2245	1209	1727	1781.12	0.82	0	180422	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	985	17.13	2.27	12	13.10	102.00	770.00	2395	20240422	-27.06	1078	20231031	62.06	2395	-27.06	20240422	1177	48.43	20240318	2395	-27.06	20240422	1078	62.06	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
4	20240531	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	6	2	0.35	12391844075	6946968	106.82	1727	1847	1710	2245	1209	1727	1783.78	0.82	0	170892	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	977	16.99	2.25	12	12.32	102.00	770.00	2395	20240422	-27.64	1078	20231031	60.76	2395	-27.64	20240422	1177	47.24	20240318	2395	-27.64	20240422	1078	60.76	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
5	20240531	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1765	38	2	2.20	11604116676	6494894	99.87	1727	1847	1710	2245	1209	1727	1786.66	0.82	0	65405	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	995	17.30	2.29	12	11.52	102.00	770.00	2395	20240422	-26.30	1078	20231031	63.73	2395	-26.30	20240422	1177	49.96	20240318	2395	-26.30	20240422	1078	63.73	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
6	20240531	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1780	53	2	3.07	10843374805	6063807	93.24	1727	1847	1710	2245	1209	1727	1788.22	0.82	0	6996	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	1004	17.45	2.31	12	10.76	102.00	770.00	2395	20240422	-25.68	1078	20231031	65.12	2395	-25.68	20240422	1177	51.23	20240318	2395	-25.68	20240422	1078	65.12	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
7	20240531	111241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1812	85	2	4.92	7962383575	4469533	68.73	1727	1847	1710	2245	1209	1727	1781.49	0.82	0	-65777	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	1022	17.76	2.35	12	7.93	102.00	770.00	2395	20240422	-24.34	1078	20231031	68.09	2395	-24.34	20240422	1177	53.95	20240318	2395	-24.34	20240422	1078	68.09	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
8	20240531	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1731	4	2	0.23	1363761117	786190	12.09	1727	1762	1710	2245	1209	1727	1734.65	0.82	0	84785	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	976	16.97	2.25	12	1.39	102.00	770.00	2395	20240422	-27.72	1078	20231031	60.58	2395	-27.72	20240422	1177	47.07	20240318	2395	-27.72	20240422	1078	60.58	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
9	20240531	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1736	9	2	0.52	391013893	226769	3.49	1727	1737	1710	2245	1209	1727	1724.27	0.82	0	50620	1915	1820	1765	1670	1615	1793	1643	56	518	100	1240	1	1	56380891	979	17.02	2.25	12	0.40	102.00	770.00	2395	20240422	-27.52	1078	20231031	61.04	2395	-27.52	20240422	1177	47.49	20240318	2395	-27.52	20240422	1078	61.04	20231031	3.83	N	359090	100	56 억		463239	N	N	0	N	00	N
10	20240530	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1727	-83	5	-4.59	11401999658	6439835	11.62	1812	1860	1710	2350	1267	1810	1770.54	0.33	0	249888	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	974	16.93	2.24	12	11.42	102.00	770.00	2395	20240422	-27.89	1078	20231031	60.20	2395	-27.89	20240422	1177	46.73	20240318	2395	-27.89	20240422	1078	60.20	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
11	20240530	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1735	-75	5	-4.14	11072560810	6249322	11.28	1812	1860	1710	2350	1267	1810	1771.65	0.33	0	216768	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	978	17.01	2.25	12	11.08	102.00	770.00	2395	20240422	-27.56	1078	20231031	60.95	2395	-27.56	20240422	1177	47.41	20240318	2395	-27.56	20240422	1078	60.95	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
12	20240530	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	-81	5	-4.48	10697128219	6032810	10.88	1812	1860	1710	2350	1267	1810	1773.01	0.33	0	161776	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	975	16.95	2.25	12	10.70	102.00	770.00	2395	20240422	-27.81	1078	20231031	60.39	2395	-27.81	20240422	1177	46.90	20240318	2395	-27.81	20240422	1078	60.39	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
13	20240530	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1741	-69	5	-3.81	10464399768	5898100	10.64	1812	1860	1710	2350	1267	1810	1774.05	0.33	0	139857	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	982	17.07	2.26	12	10.46	102.00	770.00	2395	20240422	-27.31	1078	20231031	61.50	2395	-27.31	20240422	1177	47.92	20240318	2395	-27.31	20240422	1078	61.50	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
14	20240530	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	-71	5	-3.92	9814321375	5521922	9.96	1812	1860	1725	2350	1267	1810	1777.19	0.33	0	99535	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	980	17.05	2.26	12	9.79	102.00	770.00	2395	20240422	-27.39	1078	20231031	61.32	2395	-27.39	20240422	1177	47.75	20240318	2395	-27.39	20240422	1078	61.32	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
15	20240530	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	-66	5	-3.65	9153705347	5141444	9.28	1812	1860	1725	2350	1267	1810	1780.24	0.33	0	81975	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	983	17.10	2.26	12	9.12	102.00	770.00	2395	20240422	-27.18	1078	20231031	61.78	2395	-27.18	20240422	1177	48.17	20240318	2395	-27.18	20240422	1078	61.78	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
16	20240530	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	-60	5	-3.31	4434814573	2516834	4.54	1812	1822	1725	2350	1267	1810	1761.59	0.33	0	233798	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	987	17.16	2.27	12	4.46	102.00	770.00	2395	20240422	-26.93	1078	20231031	62.34	2395	-26.93	20240422	1177	48.68	20240318	2395	-26.93	20240422	1078	62.34	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
17	20240530	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1769	-41	5	-2.27	1609603984	901958	1.63	1812	1822	1756	2350	1267	1810	1783.86	0.33	0	149579	2212	2011	1809	1608	1406	2111	1708	56	540	100	1300	1	1	56380891	997	17.34	2.30	12	1.60	102.00	770.00	2395	20240422	-26.14	1078	20231031	64.10	2395	-26.14	20240422	1177	50.30	20240318	2395	-26.14	20240422	1078	64.10	20231031	3.86	N	359090	100	56 억		187922	N	N	0	N	00	N
18	20240529	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	187	2	11.52	104923177887	55148168	11501.73	1623	2010	1607	2105	1137	1623	1902.67	0.95	0	-319989	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	1020	17.75	2.35	12	97.81	102.00	770.00	2395	20240422	-24.43	1078	20231031	67.90	2395	-24.43	20240422	1177	53.78	20240318	2395	-24.43	20240422	1078	67.90	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
19	20240529	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1817	194	2	11.95	103728798048	54487214	11363.89	1623	2010	1607	2105	1137	1623	1903.73	0.95	0	-311657	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	1024	17.81	2.36	12	96.64	102.00	770.00	2395	20240422	-24.13	1078	20231031	68.55	2395	-24.13	20240422	1177	54.38	20240318	2395	-24.13	20240422	1078	68.55	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
20	20240529	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1897	274	2	16.88	95946551339	50272792	10484.92	1623	2010	1607	2105	1137	1623	1908.52	0.95	0	-416044	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	1070	18.60	2.46	12	89.17	102.00	770.00	2395	20240422	-20.79	1078	20231031	75.97	2395	-20.79	20240422	1177	61.17	20240318	2395	-20.79	20240422	1078	75.97	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
21	20240529	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1978	355	2	21.87	84220415241	44150038	9207.96	1623	2010	1607	2105	1137	1623	1907.60	0.95	0	-407498	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	1115	19.39	2.57	12	78.31	102.00	770.00	2395	20240422	-17.41	1078	20231031	83.49	2395	-17.41	20240422	1177	68.05	20240318	2395	-17.41	20240422	1078	83.49	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
22	20240529	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1891	268	2	16.51	56810917511	30192259	6296.92	1623	1990	1607	2105	1137	1623	1881.64	0.95	0	-372708	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	1066	18.54	2.46	12	53.55	102.00	770.00	2395	20240422	-21.04	1078	20231031	75.42	2395	-21.04	20240422	1177	60.66	20240318	2395	-21.04	20240422	1078	75.42	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
23	20240529	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1944	321	2	19.78	36777277581	19808434	4131.26	1623	1950	1607	2105	1137	1623	1856.65	0.95	0	-235470	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	1096	19.06	2.52	12	35.13	102.00	770.00	2395	20240422	-18.83	1078	20231031	80.33	2395	-18.83	20240422	1177	65.17	20240318	2395	-18.83	20240422	1078	80.33	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
24	20240529	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	-3	5	-0.18	175888874	109015	22.74	1623	1628	1607	2105	1137	1623	1613.40	0.95	0	-6452	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	913	15.88	2.10	12	0.19	102.00	770.00	2395	20240422	-32.36	1078	20231031	50.28	2395	-32.36	20240422	1177	37.64	20240318	2395	-32.36	20240422	1078	50.28	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
25	20240529	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1618	-5	5	-0.31	49943134	30976	6.46	1623	1623	1607	2105	1137	1623	1612.18	0.95	0	-9459	1680	1651	1620	1591	1560	1666	1606	56	482	100	1160	1	1	56380891	912	15.86	2.10	12	0.05	102.00	770.00	2395	20240422	-32.44	1078	20231031	50.09	2395	-32.44	20240422	1177	37.47	20240318	2395	-32.44	20240422	1078	50.09	20231031	3.87	N	359090	100	56 억		532862	N	N	0	N	00	N
26	20240528	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1623	4	2	0.25	751065327	465530	40.99	1600	1649	1589	2100	1134	1619	1613.34	0.92	0	10011	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	915	15.91	2.11	12	0.83	102.00	770.00	2395	20240422	-32.23	1078	20231031	50.56	2395	-32.23	20240422	1177	37.89	20240318	2395	-32.23	20240422	1078	50.56	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
27	20240528	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1627	8	2	0.49	686142099	425607	37.47	1600	1649	1589	2100	1134	1619	1612.15	0.92	0	-3826	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	917	15.95	2.11	12	0.75	102.00	770.00	2395	20240422	-32.07	1078	20231031	50.93	2395	-32.07	20240422	1177	38.23	20240318	2395	-32.07	20240422	1078	50.93	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
28	20240528	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	-13	5	-0.80	605668631	376019	33.11	1600	1649	1589	2100	1134	1619	1610.74	0.92	0	-10804	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	905	15.75	2.09	12	0.67	102.00	770.00	2395	20240422	-32.94	1078	20231031	48.98	2395	-32.94	20240422	1177	36.45	20240318	2395	-32.94	20240422	1078	48.98	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
29	20240528	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	-7	5	-0.43	545907283	338922	29.84	1600	1649	1589	2100	1134	1619	1610.72	0.92	0	-7715	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	909	15.80	2.09	12	0.60	102.00	770.00	2395	20240422	-32.69	1078	20231031	49.54	2395	-32.69	20240422	1177	36.96	20240318	2395	-32.69	20240422	1078	49.54	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
30	20240528	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	-5	5	-0.31	404191726	251270	22.12	1600	1649	1589	2100	1134	1619	1608.60	0.92	0	339	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	910	15.82	2.10	12	0.45	102.00	770.00	2395	20240422	-32.61	1078	20231031	49.72	2395	-32.61	20240422	1177	37.13	20240318	2395	-32.61	20240422	1078	49.72	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
31	20240528	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	-13	5	-0.80	336671459	209328	18.43	1600	1649	1589	2100	1134	1619	1608.34	0.92	0	9242	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	905	15.75	2.09	12	0.37	102.00	770.00	2395	20240422	-32.94	1078	20231031	48.98	2395	-32.94	20240422	1177	36.45	20240318	2395	-32.94	20240422	1078	48.98	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
32	20240528	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	-16	5	-0.99	255033424	158596	13.96	1600	1649	1589	2100	1134	1619	1608.07	0.92	0	23718	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	904	15.72	2.08	12	0.28	102.00	770.00	2395	20240422	-33.07	1078	20231031	48.70	2395	-33.07	20240422	1177	36.19	20240318	2395	-33.07	20240422	1078	48.70	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
33	20240528	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	13	2	0.80	85993469	53453	4.71	1600	1649	1589	2100	1134	1619	1608.77	0.92	0	14931	1719	1668	1629	1578	1539	1649	1559	56	481	100	1160	1	1	56380891	920	16.00	2.12	12	0.09	102.00	770.00	2395	20240422	-31.86	1078	20231031	51.39	2395	-31.86	20240422	1177	38.66	20240318	2395	-31.86	20240422	1078	51.39	20231031	3.92	N	359090	100	56 억		520260	N	N	0	N	00	N
34	20240527	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-46	5	-2.76	1820106539	1118344	146.67	1648	1680	1590	2160	1166	1665	1627.50	1.37	0	-250733	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	913	15.87	2.10	12	1.98	102.00	770.00	2395	20240422	-32.40	1078	20231031	50.19	2395	-32.40	20240422	1177	37.55	20240318	2395	-32.40	20240422	1078	50.19	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
35	20240527	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-36	5	-2.16	1727994199	1061511	139.22	1648	1680	1590	2160	1166	1665	1627.83	1.37	0	-240698	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	918	15.97	2.12	12	1.88	102.00	770.00	2395	20240422	-31.98	1078	20231031	51.11	2395	-31.98	20240422	1177	38.40	20240318	2395	-31.98	20240422	1078	51.11	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
36	20240527	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	-51	5	-3.06	1193047088	728575	95.55	1648	1680	1602	2160	1166	1665	1637.48	1.37	0	-286421	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	910	15.82	2.10	12	1.29	102.00	770.00	2395	20240422	-32.61	1078	20231031	49.72	2395	-32.61	20240422	1177	37.13	20240318	2395	-32.61	20240422	1078	49.72	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
37	20240527	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1609	-56	5	-3.36	1005140626	611813	80.24	1648	1680	1607	2160	1166	1665	1642.86	1.37	0	-249043	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	907	15.77	2.09	12	1.09	102.00	770.00	2395	20240422	-32.82	1078	20231031	49.26	2395	-32.82	20240422	1177	36.70	20240318	2395	-32.82	20240422	1078	49.26	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
38	20240527	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	-52	5	-3.12	888716911	539617	70.77	1648	1680	1612	2160	1166	1665	1646.91	1.37	0	-225928	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	909	15.81	2.09	12	0.96	102.00	770.00	2395	20240422	-32.65	1078	20231031	49.63	2395	-32.65	20240422	1177	37.04	20240318	2395	-32.65	20240422	1078	49.63	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
39	20240527	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1630	-35	5	-2.10	697194334	421536	55.29	1648	1680	1629	2160	1166	1665	1653.92	1.37	0	-158340	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	919	15.98	2.12	12	0.75	102.00	770.00	2395	20240422	-31.94	1078	20231031	51.21	2395	-31.94	20240422	1177	38.49	20240318	2395	-31.94	20240422	1078	51.21	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
40	20240527	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	-12	5	-0.72	464831086	280455	36.78	1648	1680	1643	2160	1166	1665	1657.40	1.37	0	-75711	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	932	16.21	2.15	12	0.50	102.00	770.00	2395	20240422	-30.98	1078	20231031	53.34	2395	-30.98	20240422	1177	40.44	20240318	2395	-30.98	20240422	1078	53.34	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
41	20240527	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1665	0	3	0.00	222112432	133939	17.57	1648	1680	1643	2160	1166	1665	1658.27	1.37	0	-52024	1707	1685	1648	1626	1589	1697	1638	56	495	100	1190	1	1	56380891	939	16.32	2.16	12	0.24	102.00	770.00	2395	20240422	-30.48	1078	20231031	54.45	2395	-30.48	20240422	1177	41.46	20240318	2395	-30.48	20240422	1078	54.45	20231031	3.80	N	359090	100	56 억		772506	N	N	0	N	00	N
42	20240524	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1665	17	2	1.03	1213887498	740638	70.96	1631	1670	1611	2140	1154	1648	1638.86	1.10	0	145718	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	939	16.32	2.16	12	1.31	102.00	770.00	2395	20240422	-30.48	1078	20231031	54.45	2395	-30.48	20240422	1177	41.46	20240318	2395	-30.48	20240422	1078	54.45	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
43	20240524	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	-12	5	-0.73	997987406	610196	58.46	1631	1665	1611	2140	1154	1648	1635.52	1.10	0	135423	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	922	16.04	2.12	12	1.08	102.00	770.00	2395	20240422	-31.69	1078	20231031	51.76	2395	-31.69	20240422	1177	39.00	20240318	2395	-31.69	20240422	1078	51.76	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
44	20240524	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	-22	5	-1.33	823094860	502964	48.19	1631	1665	1611	2140	1154	1648	1636.49	1.10	0	101680	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	917	15.94	2.11	12	0.89	102.00	770.00	2395	20240422	-32.11	1078	20231031	50.83	2395	-32.11	20240422	1177	38.15	20240318	2395	-32.11	20240422	1078	50.83	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
45	20240524	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	-28	5	-1.70	683030946	417199	39.97	1631	1665	1611	2140	1154	1648	1637.18	1.10	0	83069	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	913	15.88	2.10	12	0.74	102.00	770.00	2395	20240422	-32.36	1078	20231031	50.28	2395	-32.36	20240422	1177	37.64	20240318	2395	-32.36	20240422	1078	50.28	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
46	20240524	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1633	-15	5	-0.91	381030927	231759	22.20	1631	1665	1625	2140	1154	1648	1644.08	1.10	0	33383	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	921	16.01	2.12	12	0.41	102.00	770.00	2395	20240422	-31.82	1078	20231031	51.48	2395	-31.82	20240422	1177	38.74	20240318	2395	-31.82	20240422	1078	51.48	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
47	20240524	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	-8	5	-0.49	312321583	189759	18.18	1631	1665	1625	2140	1154	1648	1645.89	1.10	0	22911	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	925	16.08	2.13	12	0.34	102.00	770.00	2395	20240422	-31.52	1078	20231031	52.13	2395	-31.52	20240422	1177	39.34	20240318	2395	-31.52	20240422	1078	52.13	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
48	20240524	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1648	0	3	0.00	235342447	142993	13.70	1631	1665	1625	2140	1154	1648	1645.83	1.10	0	23970	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	929	16.16	2.14	12	0.25	102.00	770.00	2395	20240422	-31.19	1078	20231031	52.88	2395	-31.19	20240422	1177	40.02	20240318	2395	-31.19	20240422	1078	52.88	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
49	20240524	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1642	-6	5	-0.36	76178090	46509	4.46	1631	1654	1625	2140	1154	1648	1637.92	1.10	0	6420	1704	1675	1651	1622	1598	1664	1611	56	492	100	1180	1	1	56380891	926	16.10	2.13	12	0.08	102.00	770.00	2395	20240422	-31.44	1078	20231031	52.32	2395	-31.44	20240422	1177	39.51	20240318	2395	-31.44	20240422	1078	52.32	20231031	3.82	N	359090	100	56 억		621039	N	N	0	N	00	N
50	20240523	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1648	-66	5	-3.85	1684851497	1020635	20.52	1674	1680	1627	2225	1200	1714	1650.81	0.95	0	81882	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	929	16.16	2.14	12	1.81	102.00	770.00	2395	20240422	-31.19	1078	20231031	52.88	2395	-31.19	20240422	1177	40.02	20240318	2395	-31.19	20240422	1078	52.88	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
51	20240523	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1647	-67	5	-3.91	1596833346	967241	19.45	1674	1680	1627	2225	1200	1714	1650.92	0.95	0	84189	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	929	16.15	2.14	12	1.72	102.00	770.00	2395	20240422	-31.23	1078	20231031	52.78	2395	-31.23	20240422	1177	39.93	20240318	2395	-31.23	20240422	1078	52.78	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
52	20240523	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1654	-60	5	-3.50	1462587329	885963	17.81	1674	1680	1627	2225	1200	1714	1650.84	0.95	0	68056	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	933	16.22	2.15	12	1.57	102.00	770.00	2395	20240422	-30.94	1078	20231031	53.43	2395	-30.94	20240422	1177	40.53	20240318	2395	-30.94	20240422	1078	53.43	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
53	20240523	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1658	-56	5	-3.27	1363766709	826250	16.61	1674	1680	1627	2225	1200	1714	1650.55	0.95	0	56738	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	935	16.25	2.15	12	1.47	102.00	770.00	2395	20240422	-30.77	1078	20231031	53.80	2395	-30.77	20240422	1177	40.87	20240318	2395	-30.77	20240422	1078	53.80	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
54	20240523	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	-61	5	-3.56	1256382763	761245	15.31	1674	1680	1627	2225	1200	1714	1650.43	0.95	0	52172	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	932	16.21	2.15	12	1.35	102.00	770.00	2395	20240422	-30.98	1078	20231031	53.34	2395	-30.98	20240422	1177	40.44	20240318	2395	-30.98	20240422	1078	53.34	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
55	20240523	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1665	-49	5	-2.86	1096327656	664685	13.36	1674	1680	1627	2225	1200	1714	1649.39	0.95	0	81611	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	939	16.32	2.16	12	1.18	102.00	770.00	2395	20240422	-30.48	1078	20231031	54.45	2395	-30.48	20240422	1177	41.46	20240318	2395	-30.48	20240422	1078	54.45	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
56	20240523	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	-53	5	-3.09	952333195	578302	11.63	1674	1674	1627	2225	1200	1714	1646.77	0.95	0	62163	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	936	16.28	2.16	12	1.03	102.00	770.00	2395	20240422	-30.65	1078	20231031	54.08	2395	-30.65	20240422	1177	41.12	20240318	2395	-30.65	20240422	1078	54.08	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
57	20240523	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1647	-67	5	-3.91	557692449	338361	6.80	1674	1674	1628	2225	1200	1714	1648.22	0.95	0	20041	1940	1827	1741	1628	1542	1883	1684	56	511	100	1230	1	1	56380891	929	16.15	2.14	12	0.60	102.00	770.00	2395	20240422	-31.23	1078	20231031	52.78	2395	-31.23	20240422	1177	39.93	20240318	2395	-31.23	20240422	1078	52.78	20231031	4.00	N	359090	100	56 억		537189	N	N	0	N	00	N
58	20240522	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	14	2	0.82	8601636537	4862108	533.88	1710	1854	1655	2210	1190	1700	1769.27	1.08	0	-74361	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	966	16.80	2.23	12	8.62	102.00	770.00	2395	20240422	-28.43	1078	20231031	59.00	2395	-28.43	20240422	1177	45.62	20240318	2395	-28.43	20240422	1078	59.00	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
59	20240522	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1728	28	2	1.65	8135606513	4589149	503.91	1710	1854	1655	2210	1190	1700	1772.80	1.08	0	-110866	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	974	16.94	2.24	12	8.14	102.00	770.00	2395	20240422	-27.85	1078	20231031	60.30	2395	-27.85	20240422	1177	46.81	20240318	2395	-27.85	20240422	1078	60.30	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
60	20240522	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1672	-28	5	-1.65	563334230	335627	36.85	1710	1710	1666	2210	1190	1700	1678.41	1.08	0	-53218	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	943	16.39	2.17	12	0.60	102.00	770.00	2395	20240422	-30.19	1078	20231031	55.10	2395	-30.19	20240422	1177	42.06	20240318	2395	-30.19	20240422	1078	55.10	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
61	20240522	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1671	-29	5	-1.71	517634103	308314	33.85	1710	1710	1666	2210	1190	1700	1678.87	1.08	0	-55325	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	942	16.38	2.17	12	0.55	102.00	770.00	2395	20240422	-30.23	1078	20231031	55.01	2395	-30.23	20240422	1177	41.97	20240318	2395	-30.23	20240422	1078	55.01	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
62	20240522	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1670	-30	5	-1.76	418560610	248972	27.34	1710	1710	1666	2210	1190	1700	1681.10	1.08	0	-51294	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	942	16.37	2.17	12	0.44	102.00	770.00	2395	20240422	-30.27	1078	20231031	54.92	2395	-30.27	20240422	1177	41.89	20240318	2395	-30.27	20240422	1078	54.92	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
63	20240522	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1672	-28	5	-1.65	321268271	190811	20.95	1710	1710	1666	2210	1190	1700	1683.64	1.08	0	-40183	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	943	16.39	2.17	12	0.34	102.00	770.00	2395	20240422	-30.19	1078	20231031	55.10	2395	-30.19	20240422	1177	42.06	20240318	2395	-30.19	20240422	1078	55.10	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
64	20240522	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1684	-16	5	-0.94	218498847	129554	14.23	1710	1710	1666	2210	1190	1700	1686.48	1.08	0	-19402	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	949	16.51	2.19	12	0.23	102.00	770.00	2395	20240422	-29.69	1078	20231031	56.22	2395	-29.69	20240422	1177	43.08	20240318	2395	-29.69	20240422	1078	56.22	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
65	20240522	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1684	-16	5	-0.94	98147323	57797	6.35	1710	1710	1680	2210	1190	1700	1698.12	1.08	0	-33018	1796	1748	1699	1651	1602	1723	1626	56	510	100	1220	1	1	56380891	949	16.51	2.19	12	0.10	102.00	770.00	2395	20240422	-29.69	1078	20231031	56.22	2395	-29.69	20240422	1177	43.08	20240318	2395	-29.69	20240422	1078	56.22	20231031	4.08	N	359090	100	56 억		611326	N	N	0	N	00	N
66	20240521	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	-20	5	-1.16	1526686180	902420	125.33	1706	1747	1650	2235	1204	1720	1691.60	0.81	0	155684	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	958	16.67	2.21	12	1.60	102.00	770.00	2395	20240422	-29.02	1078	20231031	57.70	2395	-29.02	20240422	1177	44.44	20240318	2395	-29.02	20240422	1078	57.70	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
67	20240521	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1674	-46	5	-2.67	1425150358	842161	116.96	1706	1747	1650	2235	1204	1720	1692.15	0.81	0	133551	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	944	16.41	2.17	12	1.49	102.00	770.00	2395	20240422	-30.10	1078	20231031	55.29	2395	-30.10	20240422	1177	42.23	20240318	2395	-30.10	20240422	1078	55.29	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
68	20240521	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1675	-45	5	-2.62	1304536593	770178	106.96	1706	1747	1650	2235	1204	1720	1693.71	0.81	0	102294	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	944	16.42	2.18	12	1.37	102.00	770.00	2395	20240422	-30.06	1078	20231031	55.38	2395	-30.06	20240422	1177	42.31	20240318	2395	-30.06	20240422	1078	55.38	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
69	20240521	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-34	5	-1.98	1098559460	647011	89.86	1706	1747	1650	2235	1204	1720	1697.79	0.81	0	76746	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	951	16.53	2.19	12	1.15	102.00	770.00	2395	20240422	-29.60	1078	20231031	56.40	2395	-29.60	20240422	1177	43.25	20240318	2395	-29.60	20240422	1078	56.40	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
70	20240521	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1682	-38	5	-2.21	1008676061	593565	82.43	1706	1747	1650	2235	1204	1720	1699.24	0.81	0	78860	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	948	16.49	2.18	12	1.05	102.00	770.00	2395	20240422	-29.77	1078	20231031	56.03	2395	-29.77	20240422	1177	42.91	20240318	2395	-29.77	20240422	1078	56.03	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
71	20240521	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1675	-45	5	-2.62	738921703	432285	60.04	1706	1747	1654	2235	1204	1720	1709.26	0.81	0	56372	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	944	16.42	2.18	12	0.77	102.00	770.00	2395	20240422	-30.06	1078	20231031	55.38	2395	-30.06	20240422	1177	42.31	20240318	2395	-30.06	20240422	1078	55.38	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
72	20240521	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	1	2	0.06	358452523	207299	28.79	1706	1747	1706	2235	1204	1720	1729.30	0.81	0	72435	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	970	16.87	2.24	12	0.37	102.00	770.00	2395	20240422	-28.14	1078	20231031	59.65	2395	-28.14	20240422	1177	46.22	20240318	2395	-28.14	20240422	1078	59.65	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
73	20240521	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1709	-11	5	-0.64	71500975	41647	5.78	1706	1729	1706	2235	1204	1720	1716.58	0.81	0	11440	1784	1752	1725	1693	1666	1738	1679	56	515	100	1230	1	1	56380891	964	16.75	2.22	12	0.07	102.00	770.00	2395	20240422	-28.64	1078	20231031	58.53	2395	-28.64	20240422	1177	45.20	20240318	2395	-28.64	20240422	1078	58.53	20231031	3.97	N	359090	100	56 억		458318	N	N	0	N	00	N
74	20240517	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	17	2	0.99	2687750493	1547173	212.23	1692	1779	1682	2230	1202	1716	1737.21	1.04	0	-75044	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	977	16.99	2.25	12	2.74	102.00	770.00	2395	20240422	-27.64	1078	20231031	60.76	2395	-27.64	20240422	1177	47.24	20240318	2395	-27.64	20240422	1078	60.76	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
75	20240517	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1738	22	2	1.28	2565227957	1476437	202.53	1692	1779	1682	2230	1202	1716	1737.44	1.04	0	-59714	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	980	17.04	2.26	12	2.62	102.00	770.00	2395	20240422	-27.43	1078	20231031	61.22	2395	-27.43	20240422	1177	47.66	20240318	2395	-27.43	20240422	1078	61.22	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
76	20240517	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1736	20	2	1.17	2308082219	1328992	182.30	1692	1779	1682	2230	1202	1716	1736.72	1.04	0	-76296	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	979	17.02	2.25	12	2.36	102.00	770.00	2395	20240422	-27.52	1078	20231031	61.04	2395	-27.52	20240422	1177	47.49	20240318	2395	-27.52	20240422	1078	61.04	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
77	20240517	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1747	31	2	1.81	2124411474	1223353	167.81	1692	1779	1682	2230	1202	1716	1736.55	1.04	0	-81018	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	985	17.13	2.27	12	2.17	102.00	770.00	2395	20240422	-27.06	1078	20231031	62.06	2395	-27.06	20240422	1177	48.43	20240318	2395	-27.06	20240422	1078	62.06	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
78	20240517	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1751	35	2	2.04	1947840999	1121828	153.89	1692	1779	1682	2230	1202	1716	1736.31	1.04	0	-86082	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	987	17.17	2.27	12	1.99	102.00	770.00	2395	20240422	-26.89	1078	20231031	62.43	2395	-26.89	20240422	1177	48.77	20240318	2395	-26.89	20240422	1078	62.43	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
79	20240517	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1704	-12	5	-0.70	493482840	291171	39.94	1692	1719	1682	2230	1202	1716	1694.82	1.04	0	19771	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	961	16.71	2.21	12	0.52	102.00	770.00	2395	20240422	-28.85	1078	20231031	58.07	2395	-28.85	20240422	1177	44.77	20240318	2395	-28.85	20240422	1078	58.07	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
80	20240517	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-30	5	-1.75	325883023	192778	26.44	1692	1707	1682	2230	1202	1716	1690.46	1.04	0	4374	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	951	16.53	2.19	12	0.34	102.00	770.00	2395	20240422	-29.60	1078	20231031	56.40	2395	-29.60	20240422	1177	43.25	20240318	2395	-29.60	20240422	1078	56.40	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
81	20240517	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1697	-19	5	-1.11	97148597	57303	7.86	1692	1707	1692	2230	1202	1716	1695.35	1.04	0	4940	1751	1733	1699	1681	1647	1742	1690	56	514	100	1230	1	1	56380891	957	16.64	2.20	12	0.10	102.00	770.00	2395	20240422	-29.14	1078	20231031	57.42	2395	-29.14	20240422	1177	44.18	20240318	2395	-29.14	20240422	1078	57.42	20231031	4.04	N	359090	100	56 억		588840	N	N	0	N	00	N
82	20240516	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	24	2	1.42	1219872434	719390	73.08	1683	1717	1665	2195	1185	1692	1695.64	1.03	0	8080	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	963	16.82	2.23	12	1.28	102.00	770.00	2395	20240422	-28.35	1078	20231031	59.18	2395	-28.35	20240422	1177	45.79	20240318	2395	-28.35	20240422	1078	59.18	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
83	20240516	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1700	8	2	0.47	1144874543	675613	68.63	1683	1717	1665	2195	1185	1692	1694.57	1.03	0	14178	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	954	16.67	2.21	12	1.20	102.00	770.00	2395	20240422	-29.02	1078	20231031	57.70	2395	-29.02	20240422	1177	44.44	20240318	2395	-29.02	20240422	1078	57.70	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
84	20240516	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1708	16	2	0.95	944297597	558088	56.69	1683	1713	1665	2195	1185	1692	1692.02	1.03	0	13685	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	958	16.75	2.22	12	0.99	102.00	770.00	2395	20240422	-28.68	1078	20231031	58.44	2395	-28.68	20240422	1177	45.11	20240318	2395	-28.68	20240422	1078	58.44	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
85	20240516	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	3	2	0.18	826730923	489033	49.68	1683	1713	1665	2195	1185	1692	1690.54	1.03	0	13397	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	951	16.62	2.20	12	0.87	102.00	770.00	2395	20240422	-29.23	1078	20231031	57.24	2395	-29.23	20240422	1177	44.01	20240318	2395	-29.23	20240422	1078	57.24	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
86	20240516	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1696	4	2	0.24	771378315	456381	46.36	1683	1713	1665	2195	1185	1692	1690.21	1.03	0	13342	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	952	16.63	2.20	12	0.81	102.00	770.00	2395	20240422	-29.19	1078	20231031	57.33	2395	-29.19	20240422	1177	44.10	20240318	2395	-29.19	20240422	1078	57.33	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
87	20240516	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	0	3	0.00	720080744	426074	43.28	1683	1713	1665	2195	1185	1692	1690.04	1.03	0	17085	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	949	16.59	2.20	12	0.76	102.00	770.00	2395	20240422	-29.35	1078	20231031	56.96	2395	-29.35	20240422	1177	43.76	20240318	2395	-29.35	20240422	1078	56.96	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
88	20240516	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1696	4	2	0.24	575718517	340817	34.62	1683	1713	1665	2195	1185	1692	1689.23	1.03	0	20188	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	952	16.63	2.20	12	0.61	102.00	770.00	2395	20240422	-29.19	1078	20231031	57.33	2395	-29.19	20240422	1177	44.10	20240318	2395	-29.19	20240422	1078	57.33	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
89	20240516	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-6	5	-0.35	289472852	172372	17.51	1683	1692	1665	2195	1185	1692	1679.33	1.03	0	21808	1766	1728	1699	1661	1632	1714	1647	56	503	100	1210	1	1	56112263	946	16.53	2.19	12	0.31	102.00	770.00	2395	20240422	-29.60	1078	20231031	56.40	2395	-29.60	20240422	1177	43.25	20240318	2395	-29.60	20240422	1078	56.40	20231031	4.09	N	359090	100	56 억		580142	N	N	0	N	00	N
90	20240514	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1692	-25	5	-1.46	1635472665	962451	82.40	1700	1737	1670	2230	1202	1717	1699.29	0.88	0	84014	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	949	16.59	2.20	12	1.72	102.00	770.00	2395	20240422	-29.35	1078	20231031	56.96	2395	-29.35	20240422	1177	43.76	20240318	2395	-29.35	20240422	1078	56.96	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
91	20240514	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1698	-19	5	-1.11	1499896476	882152	75.53	1700	1737	1670	2230	1202	1717	1700.25	0.88	0	75128	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	953	16.65	2.21	12	1.57	102.00	770.00	2395	20240422	-29.10	1078	20231031	57.51	2395	-29.10	20240422	1177	44.27	20240318	2395	-29.10	20240422	1078	57.51	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
92	20240514	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1694	-23	5	-1.34	1317017618	774490	66.31	1700	1737	1670	2230	1202	1717	1700.48	0.88	0	64303	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	951	16.61	2.20	12	1.38	102.00	770.00	2395	20240422	-29.27	1078	20231031	57.14	2395	-29.27	20240422	1177	43.93	20240318	2395	-29.27	20240422	1078	57.14	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
93	20240514	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	-27	5	-1.57	1189388104	699408	59.88	1700	1737	1670	2230	1202	1717	1700.55	0.88	0	59342	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	948	16.57	2.19	12	1.25	102.00	770.00	2395	20240422	-29.44	1078	20231031	56.77	2395	-29.44	20240422	1177	43.59	20240318	2395	-29.44	20240422	1078	56.77	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
94	20240514	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1684	-33	5	-1.92	1056863566	620916	53.16	1700	1737	1670	2230	1202	1717	1702.08	0.88	0	40818	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	945	16.51	2.19	12	1.11	102.00	770.00	2395	20240422	-29.69	1078	20231031	56.22	2395	-29.69	20240422	1177	43.08	20240318	2395	-29.69	20240422	1078	56.22	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
95	20240514	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	-31	5	-1.81	734102025	429317	36.76	1700	1737	1680	2230	1202	1717	1709.92	0.88	0	7090	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	946	16.53	2.19	12	0.77	102.00	770.00	2395	20240422	-29.60	1078	20231031	56.40	2395	-29.60	20240422	1177	43.25	20240318	2395	-29.60	20240422	1078	56.40	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
96	20240514	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-2	5	-0.12	404375272	235491	20.16	1700	1737	1700	2230	1202	1717	1717.16	0.88	0	3	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	962	16.81	2.23	12	0.42	102.00	770.00	2395	20240422	-28.39	1078	20231031	59.09	2395	-28.39	20240422	1177	45.71	20240318	2395	-28.39	20240422	1078	59.09	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
97	20240514	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	-4	5	-0.23	102216129	59858	5.13	1700	1723	1700	2230	1202	1717	1707.52	0.88	0	9708	1819	1767	1723	1671	1627	1746	1650	56	513	100	1230	1	1	56112263	961	16.79	2.22	12	0.11	102.00	770.00	2395	20240422	-28.48	1078	20231031	58.91	2395	-28.48	20240422	1177	45.54	20240318	2395	-28.48	20240422	1078	58.91	20231031	4.16	N	359090	100	56 억		496128	N	N	0	N	00	N
98	20240513	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	-51	5	-2.88	1985566153	1152592	56.60	1768	1775	1679	2295	1238	1768	1722.72	0.55	0	191887	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	963	16.83	2.23	12	2.05	102.00	770.00	2395	20240422	-28.31	1078	20231031	59.28	2395	-28.31	20240422	1177	45.88	20240318	2395	-28.31	20240422	1078	59.28	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
99	20240513	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1719	-49	5	-2.77	1866175630	1083029	53.18	1768	1775	1679	2295	1238	1768	1723.11	0.55	0	177824	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	965	16.85	2.23	12	1.93	102.00	770.00	2395	20240422	-28.23	1078	20231031	59.46	2395	-28.23	20240422	1177	46.05	20240318	2395	-28.23	20240422	1078	59.46	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
100	20240513	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1731	-37	5	-2.09	1656381325	961250	47.20	1768	1775	1679	2295	1238	1768	1723.15	0.55	0	140314	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	971	16.97	2.25	12	1.71	102.00	770.00	2395	20240422	-27.72	1078	20231031	60.58	2395	-27.72	20240422	1177	47.07	20240318	2395	-27.72	20240422	1078	60.58	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
101	20240513	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-28	5	-1.58	1524324135	884929	43.46	1768	1775	1679	2295	1238	1768	1722.54	0.55	0	139139	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	976	17.06	2.26	12	1.58	102.00	770.00	2395	20240422	-27.35	1078	20231031	61.41	2395	-27.35	20240422	1177	47.83	20240318	2395	-27.35	20240422	1078	61.41	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
102	20240513	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	-35	5	-1.98	1339911132	778590	38.23	1768	1775	1679	2295	1238	1768	1720.95	0.55	0	119296	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	972	16.99	2.25	12	1.39	102.00	770.00	2395	20240422	-27.64	1078	20231031	60.76	2395	-27.64	20240422	1177	47.24	20240318	2395	-27.64	20240422	1078	60.76	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
103	20240513	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	-51	5	-2.88	1036779754	603008	29.61	1768	1775	1679	2295	1238	1768	1719.35	0.55	0	82261	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	963	16.83	2.23	12	1.07	102.00	770.00	2395	20240422	-28.31	1078	20231031	59.28	2395	-28.31	20240422	1177	45.88	20240318	2395	-28.31	20240422	1078	59.28	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
104	20240513	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	-55	5	-3.11	643635558	371622	18.25	1768	1775	1709	2295	1238	1768	1731.96	0.55	0	56818	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	961	16.79	2.22	12	0.66	102.00	770.00	2395	20240422	-28.48	1078	20231031	58.91	2395	-28.48	20240422	1177	45.54	20240318	2395	-28.48	20240422	1078	58.91	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
105	20240513	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-28	5	-1.58	181709049	103866	5.10	1768	1775	1733	2295	1238	1768	1749.46	0.55	0	13791	1899	1833	1772	1706	1645	1803	1676	56	527	100	1270	1	1	56112263	976	17.06	2.26	12	0.19	102.00	770.00	2395	20240422	-27.35	1078	20231031	61.41	2395	-27.35	20240422	1177	47.83	20240318	2395	-27.35	20240422	1078	61.41	20231031	4.35	N	359090	100	56 억		306302	N	N	0	N	00	N
106	20240510	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1768	-51	5	-2.80	3553229838	2015844	130.32	1820	1838	1711	2360	1274	1819	1762.63	0.60	0	-32451	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	992	17.33	2.30	12	3.59	102.00	770.00	2395	20240422	-26.18	1078	20231031	64.01	2395	-26.18	20240422	1177	50.21	20240318	2395	-26.18	20240422	1078	64.01	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
107	20240510	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1738	-81	5	-4.45	3346330257	1898030	122.70	1820	1838	1711	2360	1274	1819	1763.05	0.60	0	-59183	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	975	17.04	2.26	12	3.38	102.00	770.00	2395	20240422	-27.43	1078	20231031	61.22	2395	-27.43	20240422	1177	47.66	20240318	2395	-27.43	20240422	1078	61.22	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
108	20240510	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1754	-65	5	-3.57	2990406141	1693846	109.50	1820	1838	1711	2360	1274	1819	1765.45	0.60	0	-83227	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	984	17.20	2.28	12	3.02	102.00	770.00	2395	20240422	-26.76	1078	20231031	62.71	2395	-26.76	20240422	1177	49.02	20240318	2395	-26.76	20240422	1078	62.71	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
109	20240510	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	-86	5	-4.73	2408180657	1360289	87.94	1820	1838	1711	2360	1274	1819	1770.34	0.60	0	-98651	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	972	16.99	2.25	12	2.42	102.00	770.00	2395	20240422	-27.64	1078	20231031	60.76	2395	-27.64	20240422	1177	47.24	20240318	2395	-27.64	20240422	1078	60.76	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
110	20240510	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	-90	5	-4.95	2172727688	1224321	79.15	1820	1838	1711	2360	1274	1819	1774.64	0.60	0	-120098	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	970	16.95	2.25	12	2.18	102.00	770.00	2395	20240422	-27.81	1078	20231031	60.39	2395	-27.81	20240422	1177	46.90	20240318	2395	-27.81	20240422	1078	60.39	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
111	20240510	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1751	-68	5	-3.74	1773230362	995650	64.37	1820	1838	1711	2360	1274	1819	1780.98	0.60	0	-122039	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	983	17.17	2.27	12	1.77	102.00	770.00	2395	20240422	-26.89	1078	20231031	62.43	2395	-26.89	20240422	1177	48.77	20240318	2395	-26.89	20240422	1078	62.43	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
112	20240510	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1809	-10	5	-0.55	554792328	305128	19.73	1820	1838	1800	2360	1274	1819	1818.23	0.60	0	-68507	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	1015	17.74	2.35	12	0.54	102.00	770.00	2395	20240422	-24.47	1078	20231031	67.81	2395	-24.47	20240422	1177	53.70	20240318	2395	-24.47	20240422	1078	67.81	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
113	20240510	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1824	5	2	0.27	158850396	87797	5.68	1820	1828	1800	2360	1274	1819	1809.29	0.60	0	-39554	1902	1860	1830	1788	1758	1845	1773	56	541	100	1300	1	1	56112263	1023	17.88	2.37	12	0.16	102.00	770.00	2395	20240422	-23.84	1078	20231031	69.20	2395	-23.84	20240422	1177	54.97	20240318	2395	-23.84	20240422	1078	69.20	20231031	4.15	N	359090	100	56 억		338577	N	N	0	N	00	N
114	20240509	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1819	3	2	0.17	2777181756	1517128	70.16	1820	1872	1800	2360	1272	1816	1830.57	0.37	0	120886	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1021	17.83	2.36	12	2.70	102.00	770.00	2395	20240422	-24.05	1078	20231031	68.74	2395	-24.05	20240422	1177	54.55	20240318	2395	-24.05	20240422	1078	68.74	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
115	20240509	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1815	-1	5	-0.06	2614149801	1427410	66.01	1820	1872	1800	2360	1272	1816	1831.40	0.37	0	127812	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1018	17.79	2.36	12	2.54	102.00	770.00	2395	20240422	-24.22	1078	20231031	68.37	2395	-24.22	20240422	1177	54.21	20240318	2395	-24.22	20240422	1078	68.37	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
116	20240509	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	7	2	0.39	2364972857	1290473	59.67	1820	1872	1800	2360	1272	1816	1832.64	0.37	0	148490	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1023	17.87	2.37	12	2.30	102.00	770.00	2395	20240422	-23.88	1078	20231031	69.11	2395	-23.88	20240422	1177	54.89	20240318	2395	-23.88	20240422	1078	69.11	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
117	20240509	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1841	25	2	1.38	2159266224	1178246	54.48	1820	1872	1800	2360	1272	1816	1832.61	0.37	0	148985	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1033	18.05	2.39	12	2.10	102.00	770.00	2395	20240422	-23.13	1078	20231031	70.78	2395	-23.13	20240422	1177	56.41	20240318	2395	-23.13	20240422	1078	70.78	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
118	20240509	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1836	20	2	1.10	1740536833	951185	43.98	1820	1872	1800	2360	1272	1816	1829.86	0.37	0	97405	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1030	18.00	2.38	12	1.70	102.00	770.00	2395	20240422	-23.34	1078	20231031	70.32	2395	-23.34	20240422	1177	55.99	20240318	2395	-23.34	20240422	1078	70.32	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
119	20240509	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1815	-1	5	-0.06	1462038594	798662	36.93	1820	1872	1800	2360	1272	1816	1830.61	0.37	0	58230	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1018	17.79	2.36	12	1.42	102.00	770.00	2395	20240422	-24.22	1078	20231031	68.37	2395	-24.22	20240422	1177	54.21	20240318	2395	-24.22	20240422	1078	68.37	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
120	20240509	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1816	0	3	0.00	1214537920	661845	30.61	1820	1872	1800	2360	1272	1816	1835.08	0.37	0	78810	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1019	17.80	2.36	12	1.18	102.00	770.00	2395	20240422	-24.18	1078	20231031	68.46	2395	-24.18	20240422	1177	54.29	20240318	2395	-24.18	20240422	1078	68.46	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
121	20240509	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1831	15	2	0.83	239314438	131440	6.08	1820	1833	1800	2360	1272	1816	1820.72	0.37	0	32018	1926	1870	1833	1777	1740	1852	1759	56	544	100	1300	1	1	56112263	1027	17.95	2.38	12	0.23	102.00	770.00	2395	20240422	-23.55	1078	20231031	69.85	2395	-23.55	20240422	1177	55.56	20240318	2395	-23.55	20240422	1078	69.85	20231031	3.84	N	359090	100	56 억		210031	N	N	0	N	00	N
122	20240508	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1816	-20	5	-1.09	3854233100	2109365	150.91	1836	1889	1796	2385	1286	1836	1827.21	0.45	0	-32091	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1019	17.80	2.36	12	3.76	102.00	770.00	2395	20240422	-24.18	1078	20231031	68.46	2395	-24.18	20240422	1177	54.29	20240318	2395	-24.18	20240422	1078	68.46	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
123	20240508	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1817	-19	5	-1.03	3701994902	2025364	144.90	1836	1889	1796	2385	1286	1836	1827.82	0.45	0	-28901	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1020	17.81	2.36	12	3.61	102.00	770.00	2395	20240422	-24.13	1078	20231031	68.55	2395	-24.13	20240422	1177	54.38	20240318	2395	-24.13	20240422	1078	68.55	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
124	20240508	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1820	-16	5	-0.87	3213462555	1755468	125.59	1836	1889	1796	2385	1286	1836	1830.54	0.45	0	-25612	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1021	17.84	2.36	12	3.13	102.00	770.00	2395	20240422	-24.01	1078	20231031	68.83	2395	-24.01	20240422	1177	54.63	20240318	2395	-24.01	20240422	1078	68.83	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
125	20240508	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-13	5	-0.71	1861277464	1021080	73.05	1836	1855	1796	2385	1286	1836	1822.85	0.45	0	-28179	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1023	17.87	2.37	12	1.82	102.00	770.00	2395	20240422	-23.88	1078	20231031	69.11	2395	-23.88	20240422	1177	54.89	20240318	2395	-23.88	20240422	1078	69.11	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
126	20240508	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1832	-4	5	-0.22	1385807222	758851	54.29	1836	1855	1800	2385	1286	1836	1826.19	0.45	0	-2478	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1028	17.96	2.38	12	1.35	102.00	770.00	2395	20240422	-23.51	1078	20231031	69.94	2395	-23.51	20240422	1177	55.65	20240318	2395	-23.51	20240422	1078	69.94	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
127	20240508	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	-26	5	-1.42	1088279856	596471	42.67	1836	1855	1800	2385	1286	1836	1824.53	0.45	0	30055	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1016	17.75	2.35	12	1.06	102.00	770.00	2395	20240422	-24.43	1078	20231031	67.90	2395	-24.43	20240422	1177	53.78	20240318	2395	-24.43	20240422	1078	67.90	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
128	20240508	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-13	5	-0.71	639263910	348591	24.94	1836	1855	1819	2385	1286	1836	1833.85	0.45	0	13151	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1023	17.87	2.37	12	0.62	102.00	770.00	2395	20240422	-23.88	1078	20231031	69.11	2395	-23.88	20240422	1177	54.89	20240318	2395	-23.88	20240422	1078	69.11	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
129	20240508	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1836	0	3	0.00	134041127	72733	5.20	1836	1855	1820	2385	1286	1836	1842.92	0.45	0	-30866	1912	1874	1854	1816	1796	1864	1806	56	549	100	1320	1	1	56112263	1030	18.00	2.38	12	0.13	102.00	770.00	2395	20240422	-23.34	1078	20231031	70.32	2395	-23.34	20240422	1177	55.99	20240318	2395	-23.34	20240422	1078	70.32	20231031	3.99	N	359090	100	56 억		250906	N	N	0	N	00	N
130	20240503	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	-48	5	-2.51	6398590395	3360682	33.73	1925	1993	1831	2480	1338	1911	1903.97	0.67	0	-73309	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1045	18.26	2.42	12	5.99	102.00	770.00	2395	20240422	-22.21	1078	20231031	72.82	2395	-22.21	20240422	1177	58.28	20240318	2395	-22.21	20240422	1078	72.82	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
131	20240503	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	-48	5	-2.51	6276655911	3295220	33.07	1925	1993	1831	2480	1338	1911	1904.77	0.67	0	-88983	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1045	18.26	2.42	12	5.87	102.00	770.00	2395	20240422	-22.21	1078	20231031	72.82	2395	-22.21	20240422	1177	58.28	20240318	2395	-22.21	20240422	1078	72.82	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
132	20240503	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-42	5	-2.20	5974365012	3133249	31.45	1925	1993	1831	2480	1338	1911	1906.76	0.67	0	-78337	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1049	18.32	2.43	12	5.58	102.00	770.00	2395	20240422	-21.96	1078	20231031	73.38	2395	-21.96	20240422	1177	58.79	20240318	2395	-21.96	20240422	1078	73.38	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
133	20240503	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1874	-37	5	-1.94	2598037173	1381472	13.86	1925	1955	1831	2480	1338	1911	1880.55	0.67	0	-88599	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1052	18.37	2.43	12	2.46	102.00	770.00	2395	20240422	-21.75	1078	20231031	73.84	2395	-21.75	20240422	1177	59.22	20240318	2395	-21.75	20240422	1078	73.84	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
134	20240503	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1858	-53	5	-2.77	2378675723	1264011	12.69	1925	1955	1831	2480	1338	1911	1881.77	0.67	0	-77673	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1043	18.22	2.41	12	2.25	102.00	770.00	2395	20240422	-22.42	1078	20231031	72.36	2395	-22.42	20240422	1177	57.86	20240318	2395	-22.42	20240422	1078	72.36	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
135	20240503	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-50	5	-2.62	2078124357	1102183	11.06	1925	1955	1831	2480	1338	1911	1885.38	0.67	0	-59412	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1044	18.25	2.42	12	1.96	102.00	770.00	2395	20240422	-22.30	1078	20231031	72.63	2395	-22.30	20240422	1177	58.11	20240318	2395	-22.30	20240422	1078	72.63	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
136	20240503	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1878	-33	5	-1.73	1210969314	634890	6.37	1925	1955	1874	2480	1338	1911	1907.35	0.67	0	590	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1054	18.41	2.44	12	1.13	102.00	770.00	2395	20240422	-21.59	1078	20231031	74.21	2395	-21.59	20240422	1177	59.56	20240318	2395	-21.59	20240422	1078	74.21	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
137	20240503	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	21	2	1.10	300052071	155596	1.56	1925	1955	1909	2480	1338	1911	1928.81	0.67	0	20237	2165	2038	1928	1801	1691	2101	1864	56	569	100	1370	1	1	56112263	1084	18.94	2.51	12	0.28	102.00	770.00	2395	20240422	-19.33	1078	20231031	79.22	2395	-19.33	20240422	1177	64.15	20240318	2395	-19.33	20240422	1078	79.22	20231031	4.15	N	359090	100	56 억		376535	N	N	0	N	00	N
138	20240502	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1911	31	2	1.65	19419374888	9898743	313.12	1865	2055	1818	2440	1316	1880	1961.81	0.53	0	84896	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1072	18.74	2.48	12	17.64	102.00	770.00	2395	20240422	-20.21	1078	20231031	77.27	2395	-20.21	20240422	1177	62.36	20240318	2395	-20.21	20240422	1078	77.27	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
139	20240502	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1915	35	2	1.86	19158219454	9762057	308.80	1865	2055	1818	2440	1316	1880	1962.52	0.53	0	47742	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1075	18.77	2.49	12	17.40	102.00	770.00	2395	20240422	-20.04	1078	20231031	77.64	2395	-20.04	20240422	1177	62.70	20240318	2395	-20.04	20240422	1078	77.64	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
140	20240502	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1917	37	2	1.97	18409320016	9371385	296.44	1865	2055	1818	2440	1316	1880	1964.42	0.53	0	-60055	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1076	18.79	2.49	12	16.70	102.00	770.00	2395	20240422	-19.96	1078	20231031	77.83	2395	-19.96	20240422	1177	62.87	20240318	2395	-19.96	20240422	1078	77.83	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
141	20240502	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	52	2	2.77	17543957497	8921790	282.22	1865	2055	1818	2440	1316	1880	1966.42	0.53	0	-63915	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1084	18.94	2.51	12	15.90	102.00	770.00	2395	20240422	-19.33	1078	20231031	79.22	2395	-19.33	20240422	1177	64.15	20240318	2395	-19.33	20240422	1078	79.22	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
142	20240502	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1961	81	2	4.31	15923617940	8083437	255.70	1865	2055	1818	2440	1316	1880	1969.91	0.53	0	-145553	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1100	19.23	2.55	12	14.41	102.00	770.00	2395	20240422	-18.12	1078	20231031	81.91	2395	-18.12	20240422	1177	66.61	20240318	2395	-18.12	20240422	1078	81.91	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
143	20240502	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1951	71	2	3.78	13445419524	6822331	215.81	1865	2055	1818	2440	1316	1880	1970.80	0.53	0	-120300	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1095	19.13	2.53	12	12.16	102.00	770.00	2395	20240422	-18.54	1078	20231031	80.98	2395	-18.54	20240422	1177	65.76	20240318	2395	-18.54	20240422	1078	80.98	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
144	20240502	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1845	-35	5	-1.86	1388850546	751450	23.77	1865	1896	1818	2440	1316	1880	1848.21	0.53	0	98722	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1035	18.09	2.40	12	1.34	102.00	770.00	2395	20240422	-22.96	1078	20231031	71.15	2395	-22.96	20240422	1177	56.75	20240318	2395	-22.96	20240422	1078	71.15	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N
145	20240502	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1870	-10	5	-0.53	342635259	183151	5.79	1865	1896	1863	2440	1316	1880	1870.76	0.53	0	-7054	1998	1938	1907	1847	1816	1923	1832	56	560	100	1350	1	1	56112263	1049	18.33	2.43	12	0.33	102.00	770.00	2395	20240422	-21.92	1078	20231031	73.47	2395	-21.92	20240422	1177	58.88	20240318	2395	-21.92	20240422	1078	73.47	20231031	4.08	N	359090	100	56 억		297822	N	N	0	N	00	N