KissMeData/001000/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	160115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-3	5	-0.23	13676562	10427	87.89	1319	1319	1305	1716	924	1320	1311.65	3.58	0	-20	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	320	-47.04	2.17	12	0.04	-28.00	607.00	2350	20230524	-43.96	1300	20240523	1.31	1747	-24.61	20240117	1300	1.31	20240523	2300	-42.74	20230614	1300	1.31	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
3	20240531	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-3	5	-0.23	11911953	9080	76.53	1319	1319	1305	1716	924	1320	1311.89	3.58	0	-95	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	320	-47.04	2.17	12	0.04	-28.00	607.00	2350	20230524	-43.96	1300	20240523	1.31	1747	-24.61	20240117	1300	1.31	20240523	2300	-42.74	20230614	1300	1.31	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
4	20240531	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-10	5	-0.76	6477755	4925	41.51	1319	1319	1309	1716	924	1320	1315.28	3.58	0	-75	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	318	-46.79	2.16	12	0.02	-28.00	607.00	2350	20230524	-44.26	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
5	20240531	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-4	5	-0.30	4646931	3535	29.80	1319	1319	1309	1716	924	1320	1314.55	3.58	0	-75	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	319	-47.00	2.17	12	0.01	-28.00	607.00	2350	20230524	-44.00	1300	20240523	1.23	1747	-24.67	20240117	1300	1.23	20240523	2300	-42.78	20230614	1300	1.23	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
6	20240531	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	-9	5	-0.68	4344255	3304	27.85	1319	1319	1309	1716	924	1320	1314.85	3.58	0	-75	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	318	-46.82	2.16	12	0.01	-28.00	607.00	2350	20230524	-44.21	1300	20240523	0.85	1747	-24.96	20240117	1300	0.85	20240523	2300	-43.00	20230614	1300	0.85	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
7	20240531	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-3	5	-0.23	4057760	3086	26.01	1319	1319	1309	1716	924	1320	1314.89	3.58	0	-62	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	320	-47.04	2.17	12	0.01	-28.00	607.00	2350	20230524	-43.96	1300	20240523	1.31	1747	-24.61	20240117	1300	1.31	20240523	2300	-42.74	20230614	1300	1.31	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
8	20240531	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-2	5	-0.15	2853863	2168	18.27	1319	1319	1311	1716	924	1320	1316.36	3.58	0	-59	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	320	-47.07	2.17	12	0.01	-28.00	607.00	2350	20230524	-43.91	1300	20240523	1.38	1747	-24.56	20240117	1300	1.38	20240523	2300	-42.70	20230614	1300	1.38	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
9	20240531	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-1	5	-0.08	478797	363	3.06	1319	1319	1319	1716	924	1320	1319.00	3.58	0	-54	1340	1330	1319	1309	1298	1324	1303	24	396	100	870	1	1	24277540	320	-47.11	2.17	12	0.00	-28.00	607.00	2350	20230524	-43.87	1300	20240523	1.46	1747	-24.50	20240117	1300	1.46	20240523	2300	-42.65	20230614	1300	1.46	20240523	0.42	N	001000	100	24 억		869380	N	N	0	N	00	N
10	20240530	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-2	5	-0.15	15630971	11863	98.63	1329	1329	1308	1718	926	1322	1317.62	3.58	0	-140	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	320	-47.14	2.17	12	0.05	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2300	-42.61	20230614	1300	1.54	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
11	20240530	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-1	5	-0.08	12477121	9459	78.64	1329	1329	1308	1718	926	1322	1319.07	3.58	0	-51	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	321	-47.18	2.18	12	0.04	-28.00	607.00	2350	20230524	-43.79	1300	20240523	1.62	1747	-24.38	20240117	1300	1.62	20240523	2300	-42.57	20230614	1300	1.62	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
12	20240530	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-6	5	-0.45	9379909	7109	59.10	1329	1329	1308	1718	926	1322	1319.44	3.58	0	-46	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	319	-47.00	2.17	12	0.03	-28.00	607.00	2350	20230524	-44.00	1300	20240523	1.23	1747	-24.67	20240117	1300	1.23	20240523	2300	-42.78	20230614	1300	1.23	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
13	20240530	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-7	5	-0.53	7088757	5368	44.63	1329	1329	1308	1718	926	1322	1320.56	3.58	0	-46	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	319	-46.96	2.17	12	0.02	-28.00	607.00	2350	20230524	-44.04	1300	20240523	1.15	1747	-24.73	20240117	1300	1.15	20240523	2300	-42.83	20230614	1300	1.15	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
14	20240530	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	-11	5	-0.83	6839996	5179	43.06	1329	1329	1308	1718	926	1322	1320.72	3.58	0	-46	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	318	-46.82	2.16	12	0.02	-28.00	607.00	2350	20230524	-44.21	1300	20240523	0.85	1747	-24.96	20240117	1300	0.85	20240523	2300	-43.00	20230614	1300	0.85	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
15	20240530	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-4	5	-0.30	6819018	5163	42.92	1329	1329	1308	1718	926	1322	1320.75	3.58	0	-36	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	320	-47.07	2.17	12	0.02	-28.00	607.00	2350	20230524	-43.91	1300	20240523	1.38	1747	-24.56	20240117	1300	1.38	20240523	2300	-42.70	20230614	1300	1.38	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
16	20240530	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-2	5	-0.15	3975353	3003	24.97	1329	1329	1317	1718	926	1322	1323.79	3.58	0	-7	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	320	-47.14	2.17	12	0.01	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2300	-42.61	20230614	1300	1.54	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
17	20240530	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	7	2	0.53	963524	725	6.03	1329	1329	1328	1718	926	1322	1329.00	3.58	0	-1	1348	1334	1328	1314	1308	1332	1312	24	396	100	870	1	1	24277540	323	-47.46	2.19	12	0.00	-28.00	607.00	2350	20230524	-43.45	1300	20240523	2.23	1747	-23.93	20240117	1300	2.23	20240523	2300	-42.22	20230614	1300	2.23	20240523	0.42	N	001000	100	24 억		869550	N	N	0	N	00	N
18	20240529	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-17	5	-1.27	15950624	12028	78.99	1342	1342	1322	1740	938	1339	1326.27	3.58	0	-487	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	321	-47.21	2.18	12	0.05	-28.00	607.00	2350	20230524	-43.74	1300	20240523	1.69	1747	-24.33	20240117	1300	1.69	20240523	2300	-42.52	20230614	1300	1.69	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
19	20240529	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-17	5	-1.27	13632710	10275	67.47	1342	1342	1322	1740	938	1339	1326.76	3.58	0	-148	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	321	-47.21	2.18	12	0.04	-28.00	607.00	2350	20230524	-43.74	1300	20240523	1.69	1747	-24.33	20240117	1300	1.69	20240523	2300	-42.52	20230614	1300	1.69	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
20	20240529	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-16	5	-1.19	12708210	9576	62.88	1342	1342	1323	1740	938	1339	1327.06	3.58	0	-251	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	321	-47.25	2.18	12	0.04	-28.00	607.00	2350	20230524	-43.70	1300	20240523	1.77	1747	-24.27	20240117	1300	1.77	20240523	2300	-42.48	20230614	1300	1.77	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
21	20240529	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-10	5	-0.75	12521202	9435	61.96	1342	1342	1323	1740	938	1339	1327.08	3.58	0	-250	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	323	-47.46	2.19	12	0.04	-28.00	607.00	2350	20230524	-43.45	1300	20240523	2.23	1747	-23.93	20240117	1300	2.23	20240523	2300	-42.22	20230614	1300	2.23	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
22	20240529	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-12	5	-0.90	12359066	9313	61.16	1342	1342	1323	1740	938	1339	1327.05	3.58	0	-250	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	322	-47.39	2.19	12	0.04	-28.00	607.00	2350	20230524	-43.53	1300	20240523	2.08	1747	-24.04	20240117	1300	2.08	20240523	2300	-42.30	20230614	1300	2.08	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
23	20240529	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-16	5	-1.19	12106950	9123	59.91	1342	1342	1323	1740	938	1339	1327.05	3.58	0	-250	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	321	-47.25	2.18	12	0.04	-28.00	607.00	2350	20230524	-43.70	1300	20240523	1.77	1747	-24.27	20240117	1300	1.77	20240523	2300	-42.48	20230614	1300	1.77	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
24	20240529	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-16	5	-1.19	11518205	8678	56.99	1342	1342	1323	1740	938	1339	1327.26	3.58	0	-250	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	321	-47.25	2.18	12	0.04	-28.00	607.00	2350	20230524	-43.70	1300	20240523	1.77	1747	-24.27	20240117	1300	1.77	20240523	2300	-42.48	20230614	1300	1.77	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
25	20240529	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-1	5	-0.07	927801	693	4.55	1342	1342	1338	1740	938	1339	1338.81	3.58	0	-249	1351	1345	1334	1328	1317	1348	1331	24	401	100	880	1	1	24277540	325	-47.79	2.20	12	0.00	-28.00	607.00	2350	20230524	-43.06	1300	20240523	2.92	1747	-23.41	20240117	1300	2.92	20240523	2300	-41.83	20230614	1300	2.92	20240523	0.42	N	001000	100	24 억		869772	N	N	0	N	00	N
26	20240528	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	13	2	0.98	20290655	15228	58.31	1336	1340	1323	1723	929	1326	1332.46	3.59	0	-855	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	325	-47.82	2.21	12	0.06	-28.00	607.00	2350	20230524	-43.02	1300	20240523	3.00	1747	-23.35	20240117	1300	3.00	20240523	2300	-41.78	20230614	1300	3.00	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
27	20240528	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	8	2	0.60	18822523	14121	54.07	1336	1340	1323	1723	929	1326	1332.95	3.59	0	-867	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	324	-47.64	2.20	12	0.06	-28.00	607.00	2350	20230524	-43.23	1300	20240523	2.62	1747	-23.64	20240117	1300	2.62	20240523	2300	-42.00	20230614	1300	2.62	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
28	20240528	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	12	2	0.90	15690644	11761	45.03	1336	1340	1326	1723	929	1326	1334.12	3.59	0	-867	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	325	-47.79	2.20	12	0.05	-28.00	607.00	2350	20230524	-43.06	1300	20240523	2.92	1747	-23.41	20240117	1300	2.92	20240523	2300	-41.83	20230614	1300	2.92	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
29	20240528	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	10	2	0.75	14613368	10954	41.94	1336	1340	1326	1723	929	1326	1334.07	3.59	0	-867	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	324	-47.71	2.20	12	0.05	-28.00	607.00	2350	20230524	-43.15	1300	20240523	2.77	1747	-23.53	20240117	1300	2.77	20240523	2300	-41.91	20230614	1300	2.77	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
30	20240528	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	13	2	0.98	12321382	9240	35.38	1336	1340	1326	1723	929	1326	1333.48	3.59	0	-810	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	325	-47.82	2.21	12	0.04	-28.00	607.00	2350	20230524	-43.02	1300	20240523	3.00	1747	-23.35	20240117	1300	3.00	20240523	2300	-41.78	20230614	1300	3.00	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
31	20240528	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	12	2	0.90	7879990	5906	22.61	1336	1340	1326	1723	929	1326	1334.23	3.59	0	-801	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	325	-47.79	2.20	12	0.02	-28.00	607.00	2350	20230524	-43.06	1300	20240523	2.92	1747	-23.41	20240117	1300	2.92	20240523	2300	-41.83	20230614	1300	2.92	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
32	20240528	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	12	2	0.90	6044113	4528	17.34	1336	1340	1326	1723	929	1326	1334.83	3.59	0	-912	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	325	-47.79	2.20	12	0.02	-28.00	607.00	2350	20230524	-43.06	1300	20240523	2.92	1747	-23.41	20240117	1300	2.92	20240523	2300	-41.83	20230614	1300	2.92	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
33	20240528	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	10	2	0.75	317968	238	0.91	1336	1336	1336	1723	929	1326	1336.00	3.59	0	0	1345	1335	1322	1312	1299	1340	1317	24	397	100	870	1	1	24277540	324	-47.71	2.20	12	0.00	-28.00	607.00	2350	20230524	-43.15	1300	20240523	2.77	1747	-23.53	20240117	1300	2.77	20240523	2300	-41.91	20230614	1300	2.77	20240523	0.42	N	001000	100	24 억		870639	N	N	0	N	00	N
34	20240527	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	6	2	0.45	34453483	26063	185.36	1320	1332	1309	1716	924	1320	1321.93	3.59	0	50	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	322	-47.36	2.18	12	0.11	-28.00	607.00	2350	20230524	-43.57	1300	20240523	2.00	1747	-24.10	20240117	1300	2.00	20240523	2300	-42.35	20230614	1300	2.00	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
35	20240527	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	6	2	0.45	33090763	25034	178.04	1320	1332	1309	1716	924	1320	1321.83	3.59	0	290	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	322	-47.36	2.18	12	0.10	-28.00	607.00	2350	20230524	-43.57	1300	20240523	2.00	1747	-24.10	20240117	1300	2.00	20240523	2300	-42.35	20230614	1300	2.00	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
36	20240527	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	4	2	0.30	28996419	21939	156.03	1320	1332	1309	1716	924	1320	1321.68	3.59	0	290	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	321	-47.29	2.18	12	0.09	-28.00	607.00	2350	20230524	-43.66	1300	20240523	1.85	1747	-24.21	20240117	1300	1.85	20240523	2300	-42.43	20230614	1300	1.85	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
37	20240527	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	2	2	0.15	23526082	17803	126.61	1320	1332	1309	1716	924	1320	1321.47	3.59	0	290	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	321	-47.21	2.18	12	0.07	-28.00	607.00	2350	20230524	-43.74	1300	20240523	1.69	1747	-24.33	20240117	1300	1.69	20240523	2300	-42.52	20230614	1300	1.69	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
38	20240527	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	0	3	0.00	21283970	16107	114.55	1320	1332	1309	1716	924	1320	1321.41	3.59	0	290	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	320	-47.14	2.17	12	0.07	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2300	-42.61	20230614	1300	1.54	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
39	20240527	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	2	2	0.15	20604026	15593	110.90	1320	1332	1309	1716	924	1320	1321.36	3.59	0	263	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	321	-47.21	2.18	12	0.06	-28.00	607.00	2350	20230524	-43.74	1300	20240523	1.69	1747	-24.33	20240117	1300	1.69	20240523	2300	-42.52	20230614	1300	1.69	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
40	20240527	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	5	2	0.38	11990877	9081	64.58	1320	1332	1309	1716	924	1320	1320.44	3.59	0	263	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	322	-47.32	2.18	12	0.04	-28.00	607.00	2350	20230524	-43.62	1300	20240523	1.92	1747	-24.16	20240117	1300	1.92	20240523	2300	-42.39	20230614	1300	1.92	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
41	20240527	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-10	5	-0.76	1095019	830	5.90	1320	1320	1310	1716	924	1320	1319.30	3.59	0	0	1336	1327	1318	1309	1300	1323	1305	24	396	100	870	1	1	24277540	318	-46.79	2.16	12	0.00	-28.00	607.00	2350	20230524	-44.26	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.42	N	001000	100	24 억		870600	N	N	0	N	00	N
42	20240524	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	1	2	0.08	18508196	14059	47.99	1325	1327	1309	1714	924	1319	1316.47	3.59	0	-80	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	320	-47.14	2.17	12	0.06	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2350	-43.83	20230524	1300	1.54	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
43	20240524	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	1	2	0.08	17402156	13221	45.13	1325	1327	1309	1714	924	1319	1316.25	3.59	0	-143	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	320	-47.14	2.17	12	0.05	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2350	-43.83	20230524	1300	1.54	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
44	20240524	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-7	5	-0.53	11137669	8448	28.84	1325	1327	1310	1714	924	1319	1318.38	3.59	0	-104	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	319	-46.86	2.16	12	0.03	-28.00	607.00	2350	20230524	-44.17	1300	20240523	0.92	1747	-24.90	20240117	1300	0.92	20240523	2350	-44.17	20230524	1300	0.92	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
45	20240524	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	0	3	0.00	8177512	6190	21.13	1325	1327	1315	1714	924	1319	1321.08	3.59	0	-143	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	320	-47.11	2.17	12	0.03	-28.00	607.00	2350	20230524	-43.87	1300	20240523	1.46	1747	-24.50	20240117	1300	1.46	20240523	2350	-43.87	20230524	1300	1.46	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
46	20240524	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	1	2	0.08	7528466	5698	19.45	1325	1327	1315	1714	924	1319	1321.25	3.59	0	-143	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	320	-47.14	2.17	12	0.02	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2350	-43.83	20230524	1300	1.54	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
47	20240524	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	1	2	0.08	6762298	5117	17.47	1325	1327	1319	1714	924	1319	1321.54	3.59	0	-143	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	320	-47.14	2.17	12	0.02	-28.00	607.00	2350	20230524	-43.83	1300	20240523	1.54	1747	-24.44	20240117	1300	1.54	20240523	2350	-43.83	20230524	1300	1.54	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
48	20240524	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	4	2	0.30	2135860	1616	5.52	1325	1327	1320	1714	924	1319	1321.70	3.59	0	-143	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	321	-47.25	2.18	12	0.01	-28.00	607.00	2350	20230524	-43.70	1300	20240523	1.77	1747	-24.27	20240117	1300	1.77	20240523	2350	-43.70	20230524	1300	1.77	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
49	20240524	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	8	2	0.61	250427	189	0.65	1325	1327	1325	1714	924	1319	1325.01	3.59	0	-143	1337	1328	1314	1305	1291	1321	1298	24	395	100	870	1	1	24277540	322	-47.39	2.19	12	0.00	-28.00	607.00	2350	20230524	-43.53	1300	20240523	2.08	1747	-24.04	20240117	1300	2.08	20240523	2350	-43.53	20230524	1300	2.08	20240523	0.42	N	001000	100	24 억		870680	N	N	0	N	00	N
50	20240523	160112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1319	0	3	0.00	38292505	29297	154.73	1322	1323	1300	1714	924	1319	1307.04	3.59	0	-46	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	320	-47.11	2.17	12	0.12	-28.00	607.00	2350	20230524	-43.87	1300	20240523	1.46	1747	-24.50	20240117	1300	1.46	20240523	2350	-43.87	20230524	1300	1.46	20240523	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
51	20240523	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1304	-15	5	-1.14	30387346	23266	122.88	1322	1323	1300	1714	924	1319	1306.08	3.59	0	1190	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	317	-46.57	2.15	12	0.10	-28.00	607.00	2350	20230524	-44.51	1300	20240523	0.31	1747	-25.36	20240117	1300	0.31	20240523	2350	-44.51	20230524	1300	0.31	20240523	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
52	20240523	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-7	5	-0.53	7574621	5779	30.52	1322	1323	1307	1714	924	1319	1310.71	3.59	0	891	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	319	-46.86	2.16	12	0.02	-28.00	607.00	2350	20230524	-44.17	1301	20240426	0.85	1747	-24.90	20240117	1301	0.85	20240426	2350	-44.17	20230524	1301	0.85	20240426	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
53	20240523	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-5	5	-0.38	6906240	5271	27.84	1322	1323	1307	1714	924	1319	1310.23	3.59	0	891	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	319	-46.93	2.16	12	0.02	-28.00	607.00	2350	20230524	-44.09	1301	20240426	1.00	1747	-24.79	20240117	1301	1.00	20240426	2350	-44.09	20230524	1301	1.00	20240426	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
54	20240523	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-1	5	-0.08	3538220	2699	14.25	1322	1323	1307	1714	924	1319	1310.94	3.59	0	891	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	320	-47.07	2.17	12	0.01	-28.00	607.00	2350	20230524	-43.91	1301	20240426	1.31	1747	-24.56	20240117	1301	1.31	20240426	2350	-43.91	20230524	1301	1.31	20240426	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
55	20240523	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	0	3	0.00	2840039	2169	11.46	1322	1323	1307	1714	924	1319	1309.38	3.59	0	891	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	320	-47.11	2.17	12	0.01	-28.00	607.00	2350	20230524	-43.87	1301	20240426	1.38	1747	-24.50	20240117	1301	1.38	20240426	2350	-43.87	20230524	1301	1.38	20240426	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
56	20240523	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	-11	5	-0.83	2410670	1841	9.72	1322	1323	1307	1714	924	1319	1309.44	3.59	0	916	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	318	-46.71	2.15	12	0.01	-28.00	607.00	2350	20230524	-44.34	1301	20240426	0.54	1747	-25.13	20240117	1301	0.54	20240426	2350	-44.34	20230524	1301	0.54	20240426	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
57	20240523	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	3	2	0.23	231350	175	0.92	1322	1322	1322	1714	924	1319	1322.00	3.59	0	-25	1345	1331	1319	1305	1293	1326	1300	24	395	100	870	1	1	24277540	321	-47.21	2.18	12	0.00	-28.00	607.00	2350	20230524	-43.74	1301	20240426	1.61	1747	-24.33	20240117	1301	1.61	20240426	2350	-43.74	20230524	1301	1.61	20240426	0.42	N	001000	100	24 억		870688	N	N	0	N	00	N
58	20240522	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-1	5	-0.08	24897899	18934	98.33	1320	1333	1307	1716	924	1320	1314.92	3.59	0	-784	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	320	-47.11	2.17	12	0.08	-28.00	607.00	2350	20230524	-43.87	1301	20240426	1.38	1747	-24.50	20240117	1301	1.38	20240426	2350	-43.87	20230524	1301	1.38	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
59	20240522	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-4	5	-0.30	23648318	17986	93.41	1320	1333	1307	1716	924	1320	1314.82	3.59	0	-778	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	319	-47.00	2.17	12	0.07	-28.00	607.00	2350	20230524	-44.00	1301	20240426	1.15	1747	-24.67	20240117	1301	1.15	20240426	2350	-44.00	20230524	1301	1.15	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
60	20240522	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-1	5	-0.08	20460419	15567	80.85	1320	1333	1307	1716	924	1320	1314.35	3.59	0	-778	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	320	-47.11	2.17	12	0.06	-28.00	607.00	2350	20230524	-43.87	1301	20240426	1.38	1747	-24.50	20240117	1301	1.38	20240426	2350	-43.87	20230524	1301	1.38	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
61	20240522	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-5	5	-0.38	20275878	15427	80.12	1320	1333	1307	1716	924	1320	1314.31	3.59	0	-778	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	319	-46.96	2.17	12	0.06	-28.00	607.00	2350	20230524	-44.04	1301	20240426	1.08	1747	-24.73	20240117	1301	1.08	20240426	2350	-44.04	20230524	1301	1.08	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
62	20240522	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-2	5	-0.15	15577438	11859	61.59	1320	1333	1307	1716	924	1320	1313.55	3.59	0	-100	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	320	-47.07	2.17	12	0.05	-28.00	607.00	2350	20230524	-43.91	1301	20240426	1.31	1747	-24.56	20240117	1301	1.31	20240426	2350	-43.91	20230524	1301	1.31	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
63	20240522	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	0	3	0.00	15519397	11815	61.36	1320	1333	1307	1716	924	1320	1313.53	3.59	0	-100	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	320	-47.14	2.17	12	0.05	-28.00	607.00	2350	20230524	-43.83	1301	20240426	1.46	1747	-24.44	20240117	1301	1.46	20240426	2350	-43.83	20230524	1301	1.46	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
64	20240522	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-3	5	-0.23	7265296	5530	28.72	1320	1333	1307	1716	924	1320	1313.80	3.59	0	-91	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	320	-47.04	2.17	12	0.02	-28.00	607.00	2350	20230524	-43.96	1301	20240426	1.23	1747	-24.61	20240117	1301	1.23	20240426	2350	-43.96	20230524	1301	1.23	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
65	20240522	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	0	3	0.00	681120	516	2.68	1320	1320	1320	1716	924	1320	1320.00	3.59	0	-77	1365	1342	1331	1308	1297	1337	1303	24	396	100	870	1	1	24277540	320	-47.14	2.17	12	0.00	-28.00	607.00	2350	20230524	-43.83	1301	20240426	1.46	1747	-24.44	20240117	1301	1.46	20240426	2350	-43.83	20230524	1301	1.46	20240426	0.42	N	001000	100	24 억		871468	N	N	0	N	00	N
66	20240521	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-34	5	-2.51	21642798	16184	67.05	1354	1354	1320	1760	948	1354	1338.31	3.59	0	-38	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	320	-47.14	2.17	12	0.07	-28.00	607.00	2350	20230524	-43.83	1301	20240426	1.46	1747	-24.44	20240117	1301	1.46	20240426	2350	-43.83	20230524	1301	1.46	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
67	20240521	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-11	5	-0.81	16845576	12559	52.03	1354	1354	1321	1760	948	1354	1341.32	3.59	0	453	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	326	-47.96	2.21	12	0.05	-28.00	607.00	2350	20230524	-42.85	1301	20240426	3.23	1747	-23.13	20240117	1301	3.23	20240426	2350	-42.85	20230524	1301	3.23	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
68	20240521	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-6	5	-0.44	16064892	11976	49.61	1354	1354	1321	1760	948	1354	1341.42	3.59	0	720	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	327	-48.14	2.22	12	0.05	-28.00	607.00	2350	20230524	-42.64	1301	20240426	3.61	1747	-22.84	20240117	1301	3.61	20240426	2350	-42.64	20230524	1301	3.61	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
69	20240521	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-10	5	-0.74	14369853	10704	44.34	1354	1354	1321	1760	948	1354	1342.48	3.59	0	720	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	326	-48.00	2.21	12	0.04	-28.00	607.00	2350	20230524	-42.81	1301	20240426	3.31	1747	-23.07	20240117	1301	3.31	20240426	2350	-42.81	20230524	1301	3.31	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
70	20240521	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-16	5	-1.18	11461703	8525	35.32	1354	1354	1337	1760	948	1354	1344.48	3.59	0	756	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	325	-47.79	2.20	12	0.04	-28.00	607.00	2350	20230524	-43.06	1301	20240426	2.84	1747	-23.41	20240117	1301	2.84	20240426	2350	-43.06	20230524	1301	2.84	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
71	20240521	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-16	5	-1.18	9532486	7084	29.35	1354	1354	1337	1760	948	1354	1345.64	3.59	0	756	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	325	-47.79	2.20	12	0.03	-28.00	607.00	2350	20230524	-43.06	1301	20240426	2.84	1747	-23.41	20240117	1301	2.84	20240426	2350	-43.06	20230524	1301	2.84	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
72	20240521	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	1349699	1001	4.15	1354	1354	1344	1760	948	1354	1348.35	3.59	0	-34	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	329	-48.36	2.23	12	0.00	-28.00	607.00	2350	20230524	-42.38	1301	20240426	4.07	1747	-22.50	20240117	1301	4.07	20240426	2350	-42.38	20230524	1301	4.07	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
73	20240521	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	135400	100	0.41	1354	1354	1354	1760	948	1354	1354.00	3.59	0	0	1376	1364	1356	1344	1336	1361	1341	24	406	100	890	1	1	24277540	329	-48.36	2.23	12	0.00	-28.00	607.00	2350	20230524	-42.38	1301	20240426	4.07	1747	-22.50	20240117	1301	4.07	20240426	2350	-42.38	20230524	1301	4.07	20240426	0.42	N	001000	100	24 억		871515	N	N	0	N	00	N
74	20240517	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	28	2	2.10	46567538	34256	165.96	1341	1365	1336	1736	936	1336	1359.40	3.59	0	443	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	331	-48.71	2.25	12	0.14	-28.00	607.00	2350	20230524	-41.96	1301	20240426	4.84	1747	-21.92	20240117	1301	4.84	20240426	2350	-41.96	20230524	1301	4.84	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
75	20240517	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	27	2	2.02	38391367	28241	136.82	1341	1365	1336	1736	936	1336	1359.42	3.59	0	-46	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	331	-48.68	2.25	12	0.12	-28.00	607.00	2350	20230524	-42.00	1301	20240426	4.77	1747	-21.98	20240117	1301	4.77	20240426	2350	-42.00	20230524	1301	4.77	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
76	20240517	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	25	2	1.87	36043787	26512	128.44	1341	1365	1336	1736	936	1336	1359.53	3.59	0	-46	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	330	-48.61	2.24	12	0.11	-28.00	607.00	2350	20230524	-42.09	1301	20240426	4.61	1747	-22.10	20240117	1301	4.61	20240426	2350	-42.09	20230524	1301	4.61	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
77	20240517	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	24	2	1.80	19333676	14260	69.09	1341	1364	1336	1736	936	1336	1355.80	3.59	0	-6	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	330	-48.57	2.24	12	0.06	-28.00	607.00	2350	20230524	-42.13	1301	20240426	4.53	1747	-22.15	20240117	1301	4.53	20240426	2350	-42.13	20230524	1301	4.53	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
78	20240517	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	21	2	1.57	9300939	6884	33.35	1341	1358	1336	1736	936	1336	1351.10	3.59	0	-6	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	329	-48.46	2.24	12	0.03	-28.00	607.00	2350	20230524	-42.26	1301	20240426	4.30	1747	-22.32	20240117	1301	4.30	20240426	2350	-42.26	20230524	1301	4.30	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
79	20240517	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	18	2	1.35	2925113	2172	10.52	1341	1358	1336	1736	936	1336	1346.74	3.59	0	-6	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	329	-48.36	2.23	12	0.01	-28.00	607.00	2350	20230524	-42.38	1301	20240426	4.07	1747	-22.50	20240117	1301	4.07	20240426	2350	-42.38	20230524	1301	4.07	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
80	20240517	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	7	2	0.52	860554	642	3.11	1341	1343	1336	1736	936	1336	1340.43	3.59	0	-6	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	326	-47.96	2.21	12	0.00	-28.00	607.00	2350	20230524	-42.85	1301	20240426	3.23	1747	-23.13	20240117	1301	3.23	20240426	2350	-42.85	20230524	1301	3.23	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
81	20240517	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	2	2	0.15	57660	43	0.21	1341	1341	1338	1736	936	1336	1340.93	3.59	0	-6	1374	1354	1337	1317	1300	1346	1309	24	400	100	880	1	1	24277540	325	-47.79	2.20	12	0.00	-28.00	607.00	2350	20230524	-43.06	1301	20240426	2.84	1747	-23.41	20240117	1301	2.84	20240426	2350	-43.06	20230524	1301	2.84	20240426	0.42	N	001000	100	24 억		871110	N	N	0	N	00	N
82	20240516	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	-4	5	-0.30	27770598	20641	67.77	1352	1357	1320	1742	938	1340	1345.41	3.59	0	-613	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	324	-47.71	2.20	12	0.09	-28.00	607.00	2350	20230524	-43.15	1301	20240426	2.69	1747	-23.53	20240117	1301	2.69	20240426	2350	-43.15	20230524	1301	2.69	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
83	20240516	150111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-3	5	-0.22	24453332	18162	59.63	1352	1357	1320	1742	938	1340	1346.40	3.59	0	-717	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	325	-47.75	2.20	12	0.07	-28.00	607.00	2350	20230524	-43.11	1301	20240426	2.77	1747	-23.47	20240117	1301	2.77	20240426	2350	-43.11	20230524	1301	2.77	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
84	20240516	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	0	3	0.00	22856080	16967	55.71	1352	1357	1320	1742	938	1340	1347.09	3.59	0	-717	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	325	-47.86	2.21	12	0.07	-28.00	607.00	2350	20230524	-42.98	1301	20240426	3.00	1747	-23.30	20240117	1301	3.00	20240426	2350	-42.98	20230524	1301	3.00	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
85	20240516	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	3	2	0.22	18300758	13570	44.56	1352	1357	1320	1742	938	1340	1348.62	3.59	0	-717	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	326	-47.96	2.21	12	0.06	-28.00	607.00	2350	20230524	-42.85	1301	20240426	3.23	1747	-23.13	20240117	1301	3.23	20240426	2350	-42.85	20230524	1301	3.23	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
86	20240516	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-1	5	-0.07	16712197	12391	40.68	1352	1357	1320	1742	938	1340	1348.74	3.59	0	-701	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	325	-47.82	2.21	12	0.05	-28.00	607.00	2350	20230524	-43.02	1301	20240426	2.92	1747	-23.35	20240117	1301	2.92	20240426	2350	-43.02	20230524	1301	2.92	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
87	20240516	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	15	2	1.12	16280784	12070	39.63	1352	1357	1320	1742	938	1340	1348.87	3.59	0	-679	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	329	-48.39	2.23	12	0.05	-28.00	607.00	2350	20230524	-42.34	1301	20240426	4.15	1747	-22.44	20240117	1301	4.15	20240426	2350	-42.34	20230524	1301	4.15	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
88	20240516	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	13	2	0.97	12120686	8996	29.54	1352	1354	1320	1742	938	1340	1347.35	3.59	0	-522	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	328	-48.32	2.23	12	0.04	-28.00	607.00	2350	20230524	-42.43	1301	20240426	4.00	1747	-22.55	20240117	1301	4.00	20240426	2350	-42.43	20230524	1301	4.00	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
89	20240516	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	10	2	0.75	60738	45	0.15	1352	1352	1350	1742	938	1340	1351.53	3.59	0	-4	1351	1345	1337	1331	1323	1348	1334	24	402	100	880	1	1	24277540	328	-48.21	2.22	12	0.00	-28.00	607.00	2350	20230524	-42.55	1301	20240426	3.77	1747	-22.72	20240117	1301	3.77	20240426	2350	-42.55	20230524	1301	3.77	20240426	0.42	N	001000	100	24 억		871829	N	N	0	N	00	N
90	20240514	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	10	2	0.75	40771832	30455	156.72	1330	1343	1329	1729	931	1330	1338.76	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	325	-47.86	2.21	12	0.13	-28.00	607.00	2350	20230524	-42.98	1301	20240426	3.00	1747	-23.30	20240117	1301	3.00	20240426	2350	-42.98	20230524	1301	3.00	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
91	20240514	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	4	2	0.30	40460981	30223	155.52	1330	1343	1329	1729	931	1330	1338.75	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	324	-47.64	2.20	12	0.12	-28.00	607.00	2350	20230524	-43.23	1301	20240426	2.54	1747	-23.64	20240117	1301	2.54	20240426	2350	-43.23	20230524	1301	2.54	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
92	20240514	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	8	2	0.60	40313617	30113	154.96	1330	1343	1329	1729	931	1330	1338.74	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	325	-47.79	2.20	12	0.12	-28.00	607.00	2350	20230524	-43.06	1301	20240426	2.84	1747	-23.41	20240117	1301	2.84	20240426	2350	-43.06	20230524	1301	2.84	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
93	20240514	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	5	2	0.38	34030517	25423	130.82	1330	1343	1329	1729	931	1330	1338.57	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	324	-47.68	2.20	12	0.10	-28.00	607.00	2350	20230524	-43.19	1301	20240426	2.61	1747	-23.58	20240117	1301	2.61	20240426	2350	-43.19	20230524	1301	2.61	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
94	20240514	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	10	2	0.75	32934674	24605	126.61	1330	1343	1329	1729	931	1330	1338.54	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	325	-47.86	2.21	12	0.10	-28.00	607.00	2350	20230524	-42.98	1301	20240426	3.00	1747	-23.30	20240117	1301	3.00	20240426	2350	-42.98	20230524	1301	3.00	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
95	20240514	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	4	2	0.30	4429515	3331	17.14	1330	1334	1329	1729	931	1330	1329.79	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	324	-47.64	2.20	12	0.01	-28.00	607.00	2350	20230524	-43.23	1301	20240426	2.54	1747	-23.64	20240117	1301	2.54	20240426	2350	-43.23	20230524	1301	2.54	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
96	20240514	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	2453850	1845	9.49	1330	1330	1330	1729	931	1330	1330.00	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	323	-47.50	2.19	12	0.01	-28.00	607.00	2350	20230524	-43.40	1301	20240426	2.23	1747	-23.87	20240117	1301	2.23	20240426	2350	-43.40	20230524	1301	2.23	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
97	20240514	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	54530	41	0.21	1330	1330	1330	1729	931	1330	1330.00	3.59	0	-6	1369	1349	1335	1315	1301	1342	1308	24	399	100	870	1	1	24277540	323	-47.50	2.19	12	0.00	-28.00	607.00	2350	20230524	-43.40	1301	20240426	2.23	1747	-23.87	20240117	1301	2.23	20240426	2350	-43.40	20230524	1301	2.23	20240426	0.43	N	001000	100	24 억		871835	N	N	0	N	00	N
98	20240513	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-14	5	-1.04	25361644	19054	70.31	1344	1355	1321	1747	941	1344	1331.04	3.59	0	248	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	323	-47.50	2.19	12	0.08	-28.00	607.00	2350	20230524	-43.40	1301	20240426	2.23	1747	-23.87	20240117	1301	2.23	20240426	2350	-43.40	20230524	1301	2.23	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
99	20240513	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-4	5	-0.30	20634764	15500	57.20	1344	1355	1321	1747	941	1344	1331.28	3.59	0	248	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	325	-47.86	2.21	12	0.06	-28.00	607.00	2350	20230524	-42.98	1301	20240426	3.00	1747	-23.30	20240117	1301	3.00	20240426	2350	-42.98	20230524	1301	3.00	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
100	20240513	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-7	5	-0.52	15081160	11334	41.82	1344	1355	1321	1747	941	1344	1330.61	3.59	0	821	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	325	-47.75	2.20	12	0.05	-28.00	607.00	2350	20230524	-43.11	1301	20240426	2.77	1747	-23.47	20240117	1301	2.77	20240426	2350	-43.11	20230524	1301	2.77	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
101	20240513	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-12	5	-0.89	14576490	10955	40.43	1344	1355	1321	1747	941	1344	1330.58	3.59	0	821	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	323	-47.57	2.19	12	0.05	-28.00	607.00	2350	20230524	-43.32	1301	20240426	2.38	1747	-23.76	20240117	1301	2.38	20240426	2350	-43.32	20230524	1301	2.38	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
102	20240513	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-11	5	-0.82	13685721	10287	37.96	1344	1355	1321	1747	941	1344	1330.39	3.59	0	771	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	324	-47.61	2.20	12	0.04	-28.00	607.00	2350	20230524	-43.28	1301	20240426	2.46	1747	-23.70	20240117	1301	2.46	20240426	2350	-43.28	20230524	1301	2.46	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
103	20240513	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-9	5	-0.67	10423884	7835	28.91	1344	1355	1321	1747	941	1344	1330.43	3.59	0	781	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	324	-47.68	2.20	12	0.03	-28.00	607.00	2350	20230524	-43.19	1301	20240426	2.61	1747	-23.58	20240117	1301	2.61	20240426	2350	-43.19	20230524	1301	2.61	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
104	20240513	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-17	5	-1.26	9270749	6967	25.71	1344	1355	1321	1747	941	1344	1330.67	3.59	0	781	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	322	-47.39	2.19	12	0.03	-28.00	607.00	2350	20230524	-43.53	1301	20240426	2.00	1747	-24.04	20240117	1301	2.00	20240426	2350	-43.53	20230524	1301	2.00	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
105	20240513	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	0	3	0.00	231168	172	0.63	1344	1344	1344	1747	941	1344	1344.00	3.59	0	-25	1367	1355	1344	1332	1321	1361	1338	24	403	100	880	1	1	24277540	326	-48.00	2.21	12	0.00	-28.00	607.00	2350	20230524	-42.81	1301	20240426	3.31	1747	-23.07	20240117	1301	3.31	20240426	2350	-42.81	20230524	1301	3.31	20240426	0.44	N	001000	100	24 억		871587	N	N	0	N	00	N
106	20240510	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	1	2	0.07	36291522	27089	127.74	1333	1356	1333	1745	941	1343	1339.71	3.59	0	-62	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	326	-48.00	2.21	12	0.11	-28.00	607.00	2350	20230524	-42.81	1301	20240426	3.31	1747	-23.07	20240117	1301	3.31	20240426	2350	-42.81	20230524	1301	3.31	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
107	20240510	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-1	5	-0.07	35262570	26322	124.12	1333	1356	1333	1745	941	1343	1339.66	3.59	0	261	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	326	-47.93	2.21	12	0.11	-28.00	607.00	2350	20230524	-42.89	1301	20240426	3.15	1747	-23.18	20240117	1301	3.15	20240426	2350	-42.89	20230524	1301	3.15	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
108	20240510	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-5	5	-0.37	34726028	25921	122.23	1333	1356	1333	1745	941	1343	1339.69	3.59	0	261	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	325	-47.79	2.20	12	0.11	-28.00	607.00	2350	20230524	-43.06	1301	20240426	2.84	1747	-23.41	20240117	1301	2.84	20240426	2350	-43.06	20230524	1301	2.84	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
109	20240510	130111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-3	5	-0.22	9347454	6956	32.80	1333	1356	1333	1745	941	1343	1343.80	3.59	0	-62	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	325	-47.86	2.21	12	0.03	-28.00	607.00	2350	20230524	-42.98	1301	20240426	3.00	1747	-23.30	20240117	1301	3.00	20240426	2350	-42.98	20230524	1301	3.00	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
110	20240510	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-2	5	-0.15	7182043	5340	25.18	1333	1356	1333	1745	941	1343	1344.95	3.59	0	-31	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	326	-47.89	2.21	12	0.02	-28.00	607.00	2350	20230524	-42.94	1301	20240426	3.07	1747	-23.24	20240117	1301	3.07	20240426	2350	-42.94	20230524	1301	3.07	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
111	20240510	110110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	2	2	0.15	5319514	3958	18.66	1333	1349	1333	1745	941	1343	1343.99	3.59	0	-15	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	327	-48.04	2.22	12	0.02	-28.00	607.00	2350	20230524	-42.77	1301	20240426	3.38	1747	-23.01	20240117	1301	3.38	20240426	2350	-42.77	20230524	1301	3.38	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
112	20240510	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	0	3	0.00	1790751	1334	6.29	1333	1349	1333	1745	941	1343	1342.39	3.59	0	-14	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	326	-47.96	2.21	12	0.01	-28.00	607.00	2350	20230524	-42.85	1301	20240426	3.23	1747	-23.13	20240117	1301	3.23	20240426	2350	-42.85	20230524	1301	3.23	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
113	20240510	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-1	5	-0.07	98651	74	0.35	1333	1342	1333	1745	941	1343	1333.12	3.59	0	-10	1371	1357	1344	1330	1317	1350	1323	24	402	100	880	1	1	24277540	326	-47.93	2.21	12	0.00	-28.00	607.00	2350	20230524	-42.89	1301	20240426	3.15	1747	-23.18	20240117	1301	3.15	20240426	2350	-42.89	20230524	1301	3.15	20240426	0.44	N	001000	100	24 억		871649	N	N	0	N	00	N
114	20240509	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-5	5	-0.37	27914568	20881	111.25	1358	1358	1331	1752	944	1348	1336.84	3.59	0	-160	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	326	-47.96	2.21	12	0.09	-28.00	607.00	2350	20230524	-42.85	1301	20240426	3.23	1747	-23.13	20240117	1301	3.23	20240426	2350	-42.85	20230524	1301	3.23	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
115	20240509	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-4	5	-0.30	25669407	19207	102.33	1358	1358	1331	1752	944	1348	1336.46	3.59	0	212	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	326	-48.00	2.21	12	0.08	-28.00	607.00	2350	20230524	-42.81	1301	20240426	3.31	1747	-23.07	20240117	1301	3.31	20240426	2350	-42.81	20230524	1301	3.31	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
116	20240509	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-6	5	-0.45	24978773	18690	99.57	1358	1358	1331	1752	944	1348	1336.48	3.59	0	212	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	326	-47.93	2.21	12	0.08	-28.00	607.00	2350	20230524	-42.89	1301	20240426	3.15	1747	-23.18	20240117	1301	3.15	20240426	2350	-42.89	20230524	1301	3.15	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
117	20240509	130111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-13	5	-0.96	12614722	9415	50.16	1358	1358	1335	1752	944	1348	1339.85	3.59	0	79	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	324	-47.68	2.20	12	0.04	-28.00	607.00	2350	20230524	-43.19	1301	20240426	2.61	1747	-23.58	20240117	1301	2.61	20240426	2350	-43.19	20230524	1301	2.61	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
118	20240509	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-11	5	-0.82	6776333	5045	26.88	1358	1358	1336	1752	944	1348	1343.18	3.59	0	79	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	325	-47.75	2.20	12	0.02	-28.00	607.00	2350	20230524	-43.11	1301	20240426	2.77	1747	-23.47	20240117	1301	2.77	20240426	2350	-43.11	20230524	1301	2.77	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
119	20240509	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	0	3	0.00	1017954	757	4.03	1358	1358	1341	1752	944	1348	1344.72	3.59	0	-2	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	327	-48.14	2.22	12	0.00	-28.00	607.00	2350	20230524	-42.64	1301	20240426	3.61	1747	-22.84	20240117	1301	3.61	20240426	2350	-42.64	20230524	1301	3.61	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
120	20240509	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-3	5	-0.22	288775	214	1.14	1358	1358	1345	1752	944	1348	1349.42	3.59	0	-2	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	327	-48.04	2.22	12	0.00	-28.00	607.00	2350	20230524	-42.77	1301	20240426	3.38	1747	-23.01	20240117	1301	3.38	20240426	2350	-42.77	20230524	1301	3.38	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
121	20240509	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	10	2	0.74	21728	16	0.09	1358	1358	1358	1752	944	1348	1358.00	3.59	0	-2	1380	1363	1352	1335	1324	1358	1330	24	404	100	880	1	1	24277540	330	-48.50	2.24	12	0.00	-28.00	607.00	2350	20230524	-42.21	1301	20240426	4.38	1747	-22.27	20240117	1301	4.38	20240426	2350	-42.21	20230524	1301	4.38	20240426	0.44	N	001000	100	24 억		871437	N	N	0	N	00	N
122	20240508	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-6	5	-0.44	25296030	18770	89.96	1354	1369	1341	1760	948	1354	1347.68	3.59	0	-548	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	327	-48.14	2.22	12	0.08	-28.00	607.00	2350	20230524	-42.64	1301	20240426	3.61	1747	-22.84	20240117	1301	3.61	20240426	2350	-42.64	20230524	1301	3.61	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
123	20240508	150111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	-10	5	-0.74	22910316	16998	81.47	1354	1369	1341	1760	948	1354	1347.82	3.59	0	-177	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	326	-48.00	2.21	12	0.07	-28.00	607.00	2350	20230524	-42.81	1301	20240426	3.31	1747	-23.07	20240117	1301	3.31	20240426	2350	-42.81	20230524	1301	3.31	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
124	20240508	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-11	5	-0.81	20034067	14859	71.22	1354	1369	1342	1760	948	1354	1348.28	3.59	0	-177	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	326	-47.96	2.21	12	0.06	-28.00	607.00	2350	20230524	-42.85	1301	20240426	3.23	1747	-23.13	20240117	1301	3.23	20240426	2350	-42.85	20230524	1301	3.23	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
125	20240508	130110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-9	5	-0.66	11971541	8856	42.45	1354	1369	1345	1760	948	1354	1351.80	3.59	0	-177	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	327	-48.04	2.22	12	0.04	-28.00	607.00	2350	20230524	-42.77	1301	20240426	3.38	1747	-23.01	20240117	1301	3.38	20240426	2350	-42.77	20230524	1301	3.38	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
126	20240508	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	5	2	0.37	9862000	7300	34.99	1354	1369	1345	1760	948	1354	1350.96	3.59	0	-177	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	330	-48.54	2.24	12	0.03	-28.00	607.00	2350	20230524	-42.17	1301	20240426	4.46	1747	-22.21	20240117	1301	4.46	20240426	2350	-42.17	20230524	1301	4.46	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
127	20240508	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	8	2	0.59	2583032	1900	9.11	1354	1369	1353	1760	948	1354	1359.49	3.59	0	-215	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	331	-48.64	2.24	12	0.01	-28.00	607.00	2350	20230524	-42.04	1301	20240426	4.69	1747	-22.04	20240117	1301	4.69	20240426	2350	-42.04	20230524	1301	4.69	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
128	20240508	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	8	2	0.59	2266616	1668	7.99	1354	1369	1353	1760	948	1354	1358.88	3.59	0	-213	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	331	-48.64	2.24	12	0.01	-28.00	607.00	2350	20230524	-42.04	1301	20240426	4.69	1747	-22.04	20240117	1301	4.69	20240426	2350	-42.04	20230524	1301	4.69	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
129	20240508	090110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	0	3	0.00	23018	17	0.08	1354	1354	1354	1760	948	1354	1354.00	3.59	0	-15	1384	1368	1353	1337	1322	1369	1338	24	406	100	890	1	1	24277540	329	-48.36	2.23	12	0.00	-28.00	607.00	2350	20230524	-42.38	1301	20240426	4.07	1747	-22.50	20240117	1301	4.07	20240426	2350	-42.38	20230524	1301	4.07	20240426	0.44	N	001000	100	24 억		871577	N	N	0	N	00	N
130	20240503	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	25	2	1.87	22453845	16636	78.07	1347	1367	1338	1736	936	1336	1349.71	3.59	0	113	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	330	-48.61	2.24	12	0.07	-28.00	607.00	2350	20230524	-42.09	1301	20240426	4.61	1747	-22.10	20240117	1301	4.61	20240426	2350	-42.09	20230524	1301	4.61	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
131	20240503	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	20	2	1.50	14736959	10936	51.32	1347	1367	1338	1736	936	1336	1347.56	3.59	0	478	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	329	-48.43	2.23	12	0.05	-28.00	607.00	2350	20230524	-42.30	1301	20240426	4.23	1747	-22.38	20240117	1301	4.23	20240426	2350	-42.30	20230524	1301	4.23	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
132	20240503	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	18	2	1.35	13101873	9730	45.66	1347	1367	1338	1736	936	1336	1346.54	3.59	0	478	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	329	-48.36	2.23	12	0.04	-28.00	607.00	2350	20230524	-42.38	1301	20240426	4.07	1747	-22.50	20240117	1301	4.07	20240426	2350	-42.38	20230524	1301	4.07	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
133	20240503	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	9	2	0.67	12533052	9307	43.68	1347	1367	1338	1736	936	1336	1346.63	3.59	0	478	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	327	-48.04	2.22	12	0.04	-28.00	607.00	2350	20230524	-42.77	1301	20240426	3.38	1747	-23.01	20240117	1301	3.38	20240426	2350	-42.77	20230524	1301	3.38	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
134	20240503	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	22	2	1.65	11843609	8798	41.29	1347	1367	1338	1736	936	1336	1346.17	3.59	0	478	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	330	-48.50	2.24	12	0.04	-28.00	607.00	2350	20230524	-42.21	1301	20240426	4.38	1747	-22.27	20240117	1301	4.38	20240426	2350	-42.21	20230524	1301	4.38	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
135	20240503	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	25	2	1.87	10826330	8050	37.78	1347	1367	1338	1736	936	1336	1344.89	3.59	0	811	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	330	-48.61	2.24	12	0.03	-28.00	607.00	2350	20230524	-42.09	1301	20240426	4.61	1747	-22.10	20240117	1301	4.61	20240426	2350	-42.09	20230524	1301	4.61	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
136	20240503	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	8	2	0.60	6690102	4964	23.30	1347	1367	1340	1736	936	1336	1347.72	3.59	0	-262	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	326	-48.00	2.21	12	0.02	-28.00	607.00	2350	20230524	-42.81	1301	20240426	3.31	1747	-23.07	20240117	1301	3.31	20240426	2350	-42.81	20230524	1301	3.31	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
137	20240503	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	11	2	0.82	179151	133	0.62	1347	1347	1347	1736	936	1336	1347.00	3.59	0	-19	1344	1340	1335	1331	1326	1340	1331	24	400	100	880	1	1	24277540	327	-48.11	2.22	12	0.00	-28.00	607.00	2350	20230524	-42.68	1301	20240426	3.54	1747	-22.90	20240117	1301	3.54	20240426	2350	-42.68	20230524	1301	3.54	20240426	0.44	N	001000	100	24 억		870984	N	N	0	N	00	N
138	20240502	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	4	2	0.30	28443656	21309	143.92	1336	1339	1330	1731	933	1332	1334.82	3.59	0	-78	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	324	-47.71	2.20	12	0.09	-28.00	607.00	2350	20230524	-43.15	1301	20240426	2.69	1747	-23.53	20240117	1301	2.69	20240426	2350	-43.15	20230524	1301	2.69	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
139	20240502	150111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	2	2	0.15	27778638	20811	140.56	1336	1339	1330	1731	933	1332	1334.81	3.59	0	-80	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	324	-47.64	2.20	12	0.09	-28.00	607.00	2350	20230524	-43.23	1301	20240426	2.54	1747	-23.64	20240117	1301	2.54	20240426	2350	-43.23	20230524	1301	2.54	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
140	20240502	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	2	2	0.15	27599882	20677	139.65	1336	1339	1330	1731	933	1332	1334.81	3.59	0	-80	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	324	-47.64	2.20	12	0.09	-28.00	607.00	2350	20230524	-43.23	1301	20240426	2.54	1747	-23.64	20240117	1301	2.54	20240426	2350	-43.23	20230524	1301	2.54	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
141	20240502	130111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	0	3	0.00	23744121	17793	120.17	1336	1339	1330	1731	933	1332	1334.46	3.59	0	-80	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	323	-47.57	2.19	12	0.07	-28.00	607.00	2350	20230524	-43.32	1301	20240426	2.38	1747	-23.76	20240117	1301	2.38	20240426	2350	-43.32	20230524	1301	2.38	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
142	20240502	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	1	2	0.08	9811531	7355	49.68	1336	1338	1330	1731	933	1332	1333.99	3.59	0	-80	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	324	-47.61	2.20	12	0.03	-28.00	607.00	2350	20230524	-43.28	1301	20240426	2.46	1747	-23.70	20240117	1301	2.46	20240426	2350	-43.28	20230524	1301	2.46	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
143	20240502	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	0	3	0.00	9093573	6816	46.04	1336	1338	1330	1731	933	1332	1334.15	3.59	0	-80	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	323	-47.57	2.19	12	0.03	-28.00	607.00	2350	20230524	-43.32	1301	20240426	2.38	1747	-23.76	20240117	1301	2.38	20240426	2350	-43.32	20230524	1301	2.38	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
144	20240502	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	5	2	0.38	7395953	5541	37.42	1336	1338	1330	1731	933	1332	1334.77	3.59	0	-80	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	325	-47.75	2.20	12	0.02	-28.00	607.00	2350	20230524	-43.11	1301	20240426	2.77	1747	-23.47	20240117	1301	2.77	20240426	2350	-43.11	20230524	1301	2.77	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N
145	20240502	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	4	2	0.30	623912	467	3.15	1336	1336	1336	1731	933	1332	1336.00	3.59	0	-70	1348	1339	1329	1320	1310	1344	1325	24	399	100	870	1	1	24277540	324	-47.71	2.20	12	0.00	-28.00	607.00	2350	20230524	-43.15	1301	20240426	2.69	1747	-23.53	20240117	1301	2.69	20240426	2350	-43.15	20230524	1301	2.69	20240426	0.45	N	001000	100	24 억		871065	N	N	0	N	00	N