KissMeData/142760/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	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-85	5	-4.05	265392535	128020	164.56	2100	2160	2015	2730	1470	2100	2073.08	0.00	0	-16576	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	760	8.09	1.97	12	0.34	249.00	1022.00	4500	20240502	-55.22	1500	20231020	34.33	4500	-55.22	20240502	1584	27.21	20240118	4500	-55.22	20240502	1500	34.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
3	20240531	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-55	5	-2.62	219831995	105579	135.71	2100	2160	2035	2730	1470	2100	2082.16	0.00	0	-21121	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	772	8.21	2.00	12	0.28	249.00	1022.00	4500	20240502	-54.56	1500	20231020	36.33	4500	-54.56	20240502	1584	29.10	20240118	4500	-54.56	20240502	1500	36.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
4	20240531	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-20	5	-0.95	140395855	67047	86.18	2100	2160	2060	2730	1470	2100	2093.99	0.00	0	-13588	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	785	8.35	2.04	12	0.18	249.00	1022.00	4500	20240502	-53.78	1500	20231020	38.67	4500	-53.78	20240502	1584	31.31	20240118	4500	-53.78	20240502	1500	38.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
5	20240531	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-30	5	-1.43	120300340	57368	73.74	2100	2160	2060	2730	1470	2100	2096.99	0.00	0	-12754	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	781	8.31	2.03	12	0.15	249.00	1022.00	4500	20240502	-54.00	1500	20231020	38.00	4500	-54.00	20240502	1584	30.68	20240118	4500	-54.00	20240502	1500	38.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
6	20240531	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-5	5	-0.24	73899895	35086	45.10	2100	2160	2060	2730	1470	2100	2106.25	0.00	0	1643	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	791	8.41	2.05	12	0.09	249.00	1022.00	4500	20240502	-53.44	1500	20231020	39.67	4500	-53.44	20240502	1584	32.26	20240118	4500	-53.44	20240502	1500	39.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
7	20240531	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	20	2	0.95	56541855	26826	34.48	2100	2160	2060	2730	1470	2100	2107.73	0.00	0	673	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	800	8.51	2.07	12	0.07	249.00	1022.00	4500	20240502	-52.89	1500	20231020	41.33	4500	-52.89	20240502	1584	33.84	20240118	4500	-52.89	20240502	1500	41.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
8	20240531	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	20	2	0.95	54257830	25743	33.09	2100	2160	2060	2730	1470	2100	2107.67	0.00	0	88	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	800	8.51	2.07	12	0.07	249.00	1022.00	4500	20240502	-52.89	1500	20231020	41.33	4500	-52.89	20240502	1584	33.84	20240118	4500	-52.89	20240502	1500	41.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
9	20240531	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	30	2	1.43	18857900	8880	11.41	2100	2160	2060	2730	1470	2100	2123.64	0.00	0	-4646	2240	2170	2125	2055	2010	2147	2032	189	630	500	1420	5	1	37734811	804	8.55	2.08	12	0.02	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
10	20240530	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-30	5	-1.41	164069430	77729	77.81	2170	2195	2080	2765	1495	2130	2110.79	0.00	0	10926	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	792	8.43	2.05	12	0.21	249.00	1022.00	4500	20240502	-53.33	1500	20231020	40.00	4500	-53.33	20240502	1584	32.58	20240118	4500	-53.33	20240502	1500	40.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
11	20240530	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	0	3	0.00	159143310	75397	75.47	2170	2195	2080	2765	1495	2130	2110.74	0.00	0	11084	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	804	8.55	2.08	12	0.20	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
12	20240530	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-25	5	-1.17	126233955	59810	59.87	2170	2195	2080	2765	1495	2130	2110.58	0.00	0	6947	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	794	8.45	2.06	12	0.16	249.00	1022.00	4500	20240502	-53.22	1500	20231020	40.33	4500	-53.22	20240502	1584	32.89	20240118	4500	-53.22	20240502	1500	40.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
13	20240530	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-25	5	-1.17	90669215	42896	42.94	2170	2195	2080	2765	1495	2130	2113.70	0.00	0	-206	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	794	8.45	2.06	12	0.11	249.00	1022.00	4500	20240502	-53.22	1500	20231020	40.33	4500	-53.22	20240502	1584	32.89	20240118	4500	-53.22	20240502	1500	40.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
14	20240530	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-25	5	-1.17	74957385	35442	35.48	2170	2195	2080	2765	1495	2130	2114.93	0.00	0	-1476	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	794	8.45	2.06	12	0.09	249.00	1022.00	4500	20240502	-53.22	1500	20231020	40.33	4500	-53.22	20240502	1584	32.89	20240118	4500	-53.22	20240502	1500	40.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
15	20240530	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-30	5	-1.41	64208465	30319	30.35	2170	2195	2080	2765	1495	2130	2117.76	0.00	0	-1678	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	792	8.43	2.05	12	0.08	249.00	1022.00	4500	20240502	-53.33	1500	20231020	40.00	4500	-53.33	20240502	1584	32.58	20240118	4500	-53.33	20240502	1500	40.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
16	20240530	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-20	5	-0.94	33464035	15680	15.70	2170	2195	2095	2765	1495	2130	2134.19	0.00	0	-6342	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	796	8.47	2.06	12	0.04	249.00	1022.00	4500	20240502	-53.11	1500	20231020	40.67	4500	-53.11	20240502	1584	33.21	20240118	4500	-53.11	20240502	1500	40.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
17	20240530	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	45	2	2.11	7137700	3316	3.32	2170	2195	2135	2765	1495	2130	2152.50	0.00	0	-2552	2250	2190	2160	2100	2070	2175	2085	189	635	500	1440	5	1	37734811	821	8.73	2.13	12	0.01	249.00	1022.00	4500	20240502	-51.67	1500	20231020	45.00	4500	-51.67	20240502	1584	37.31	20240118	4500	-51.67	20240502	1500	45.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
18	20240529	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-45	5	-2.07	216690545	99854	104.43	2205	2220	2130	2825	1525	2175	2170.08	0.00	0	-4629	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	804	8.55	2.08	12	0.26	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
19	20240529	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-25	5	-1.15	194457430	89475	93.58	2205	2220	2140	2825	1525	2175	2173.32	0.00	0	-6828	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	811	8.63	2.10	12	0.24	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
20	20240529	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-10	5	-0.46	165673690	76126	79.62	2205	2220	2140	2825	1525	2175	2176.31	0.00	0	-4668	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	817	8.69	2.12	12	0.20	249.00	1022.00	4500	20240502	-51.89	1500	20231020	44.33	4500	-51.89	20240502	1584	36.68	20240118	4500	-51.89	20240502	1500	44.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
21	20240529	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	5	2	0.23	140390720	64512	67.47	2205	2220	2140	2825	1525	2175	2176.20	0.00	0	-6175	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	823	8.76	2.13	12	0.17	249.00	1022.00	4500	20240502	-51.56	1500	20231020	45.33	4500	-51.56	20240502	1584	37.63	20240118	4500	-51.56	20240502	1500	45.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
22	20240529	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-5	5	-0.23	120909305	55575	58.12	2205	2220	2140	2825	1525	2175	2175.61	0.00	0	-3858	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	819	8.71	2.12	12	0.15	249.00	1022.00	4500	20240502	-51.78	1500	20231020	44.67	4500	-51.78	20240502	1584	36.99	20240118	4500	-51.78	20240502	1500	44.67	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
23	20240529	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	35	2	1.61	97601210	44860	46.92	2205	2220	2140	2825	1525	2175	2175.68	0.00	0	-4241	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	834	8.88	2.16	12	0.12	249.00	1022.00	4500	20240502	-50.89	1500	20231020	47.33	4500	-50.89	20240502	1584	39.52	20240118	4500	-50.89	20240502	1500	47.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
24	20240529	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-5	5	-0.23	60538105	27875	29.15	2205	2205	2140	2825	1525	2175	2171.77	0.00	0	-7181	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	819	8.71	2.12	12	0.07	249.00	1022.00	4500	20240502	-51.78	1500	20231020	44.67	4500	-51.78	20240502	1584	36.99	20240118	4500	-51.78	20240502	1500	44.67	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
25	20240529	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	0	3	0.00	23129545	10594	11.08	2205	2205	2140	2825	1525	2175	2183.27	0.00	0	-7198	2225	2200	2155	2130	2085	2212	2142	189	650	500	1470	5	1	37734811	821	8.73	2.13	12	0.03	249.00	1022.00	4500	20240502	-51.67	1500	20231020	45.00	4500	-51.67	20240502	1584	37.31	20240118	4500	-51.67	20240502	1500	45.00	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
26	20240528	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	5	2	0.23	205256240	95535	56.36	2170	2180	2110	2820	1520	2170	2148.49	0.00	0	6266	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	821	8.73	2.13	12	0.25	249.00	1022.00	4500	20240502	-51.67	1500	20231020	45.00	4500	-51.67	20240502	1584	37.31	20240118	4500	-51.67	20240502	1500	45.00	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
27	20240528	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	5	2	0.23	200693455	93437	55.13	2170	2180	2110	2820	1520	2170	2147.90	0.00	0	6177	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	821	8.73	2.13	12	0.25	249.00	1022.00	4500	20240502	-51.67	1500	20231020	45.00	4500	-51.67	20240502	1584	37.31	20240118	4500	-51.67	20240502	1500	45.00	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
28	20240528	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-15	5	-0.69	168191510	78446	46.28	2170	2180	2110	2820	1520	2170	2144.04	0.00	0	4713	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	813	8.65	2.11	12	0.21	249.00	1022.00	4500	20240502	-52.11	1500	20231020	43.67	4500	-52.11	20240502	1584	36.05	20240118	4500	-52.11	20240502	1500	43.67	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
29	20240528	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-20	5	-0.92	154404460	72059	42.51	2170	2180	2110	2820	1520	2170	2142.75	0.00	0	3407	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	811	8.63	2.10	12	0.19	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
30	20240528	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-20	5	-0.92	90961855	42515	25.08	2170	2180	2110	2820	1520	2170	2139.52	0.00	0	-118	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	811	8.63	2.10	12	0.11	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
31	20240528	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-40	5	-1.84	72686065	34022	20.07	2170	2180	2110	2820	1520	2170	2136.44	0.00	0	-2977	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	804	8.55	2.08	12	0.09	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
32	20240528	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-40	5	-1.84	48264415	22539	13.30	2170	2180	2125	2820	1520	2170	2141.37	0.00	0	-2147	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	804	8.55	2.08	12	0.06	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
33	20240528	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	10	2	0.46	4648850	2146	1.27	2170	2180	2155	2820	1520	2170	2166.29	0.00	0	-1094	2236	2202	2141	2107	2046	2220	2125	189	650	500	1470	5	1	37734811	823	8.76	2.13	12	0.01	249.00	1022.00	4500	20240502	-51.56	1500	20231020	45.33	4500	-51.56	20240502	1584	37.63	20240118	4500	-51.56	20240502	1500	45.33	20231020	0.24	N	142760	500	188 억		0	N	N	0	N	00	N
34	20240527	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	20	2	0.93	360427325	169454	81.00	2150	2175	2080	2795	1505	2150	2126.97	0.00	0	27170	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	819	8.71	2.12	12	0.45	249.00	1022.00	4500	20240502	-51.78	1500	20231020	44.67	4500	-51.78	20240502	1584	36.99	20240118	4500	-51.78	20240502	1500	44.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
35	20240527	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-10	5	-0.47	335073620	157695	75.38	2150	2175	2080	2795	1505	2150	2124.82	0.00	0	23149	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	808	8.59	2.09	12	0.42	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
36	20240527	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-20	5	-0.93	292581615	137632	65.79	2150	2175	2080	2795	1505	2150	2125.83	0.00	0	13984	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	804	8.55	2.08	12	0.36	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
37	20240527	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-35	5	-1.63	284492765	133825	63.97	2150	2175	2080	2795	1505	2150	2125.86	0.00	0	11819	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	798	8.49	2.07	12	0.35	249.00	1022.00	4500	20240502	-53.00	1500	20231020	41.00	4500	-53.00	20240502	1584	33.52	20240118	4500	-53.00	20240502	1500	41.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
38	20240527	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-50	5	-2.33	266082995	125071	59.78	2150	2175	2080	2795	1505	2150	2127.46	0.00	0	8085	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	792	8.43	2.05	12	0.33	249.00	1022.00	4500	20240502	-53.33	1500	20231020	40.00	4500	-53.33	20240502	1584	32.58	20240118	4500	-53.33	20240502	1500	40.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
39	20240527	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-40	5	-1.86	168585040	78669	37.60	2150	2175	2110	2795	1505	2150	2142.97	0.00	0	2846	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	796	8.47	2.06	12	0.21	249.00	1022.00	4500	20240502	-53.11	1500	20231020	40.67	4500	-53.11	20240502	1584	33.21	20240118	4500	-53.11	20240502	1500	40.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
40	20240527	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	15	2	0.70	72747815	33926	16.22	2150	2175	2120	2795	1505	2150	2144.31	0.00	0	3205	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	817	8.69	2.12	12	0.09	249.00	1022.00	4500	20240502	-51.89	1500	20231020	44.33	4500	-51.89	20240502	1584	36.68	20240118	4500	-51.89	20240502	1500	44.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
41	20240527	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-25	5	-1.16	9933635	4650	2.22	2150	2160	2120	2795	1505	2150	2136.27	0.00	0	-1086	2286	2217	2181	2112	2076	2200	2095	189	645	500	1460	5	1	37734811	802	8.53	2.08	12	0.01	249.00	1022.00	4500	20240502	-52.78	1500	20231020	41.67	4500	-52.78	20240502	1584	34.15	20240118	4500	-52.78	20240502	1500	41.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
42	20240524	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-95	5	-4.23	452938295	208980	100.80	2245	2250	2145	2915	1575	2245	2167.31	0.00	0	36064	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	811	8.63	2.10	12	0.55	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
43	20240524	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-85	5	-3.79	434393515	200344	96.63	2245	2250	2145	2915	1575	2245	2168.17	0.00	0	35468	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	815	8.67	2.11	12	0.53	249.00	1022.00	4500	20240502	-52.00	1500	20231020	44.00	4500	-52.00	20240502	1584	36.36	20240118	4500	-52.00	20240502	1500	44.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
44	20240524	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-90	5	-4.01	403373820	185952	89.69	2245	2250	2145	2915	1575	2245	2169.17	0.00	0	35953	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	813	8.65	2.11	12	0.49	249.00	1022.00	4500	20240502	-52.11	1500	20231020	43.67	4500	-52.11	20240502	1584	36.05	20240118	4500	-52.11	20240502	1500	43.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
45	20240524	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-75	5	-3.34	343673325	158223	76.32	2245	2250	2150	2915	1575	2245	2172.00	0.00	0	27730	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	819	8.71	2.12	12	0.42	249.00	1022.00	4500	20240502	-51.78	1500	20231020	44.67	4500	-51.78	20240502	1584	36.99	20240118	4500	-51.78	20240502	1500	44.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
46	20240524	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-85	5	-3.79	299326935	137685	66.41	2245	2250	2150	2915	1575	2245	2173.91	0.00	0	23898	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	815	8.67	2.11	12	0.36	249.00	1022.00	4500	20240502	-52.00	1500	20231020	44.00	4500	-52.00	20240502	1584	36.36	20240118	4500	-52.00	20240502	1500	44.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
47	20240524	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-75	5	-3.34	231442650	106255	51.25	2245	2250	2150	2915	1575	2245	2178.07	0.00	0	11126	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	819	8.71	2.12	12	0.28	249.00	1022.00	4500	20240502	-51.78	1500	20231020	44.67	4500	-51.78	20240502	1584	36.99	20240118	4500	-51.78	20240502	1500	44.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
48	20240524	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-45	5	-2.00	118215025	53870	25.98	2245	2250	2170	2915	1575	2245	2194.29	0.00	0	4617	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	830	8.84	2.15	12	0.14	249.00	1022.00	4500	20240502	-51.11	1500	20231020	46.67	4500	-51.11	20240502	1584	38.89	20240118	4500	-51.11	20240502	1500	46.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
49	20240524	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-25	5	-1.11	11302545	5063	2.44	2245	2250	2210	2915	1575	2245	2231.94	0.00	0	-236	2341	2292	2246	2197	2151	2317	2222	189	670	500	1520	5	1	37734811	838	8.92	2.17	12	0.01	249.00	1022.00	4500	20240502	-50.67	1500	20231020	48.00	4500	-50.67	20240502	1584	40.15	20240118	4500	-50.67	20240502	1500	48.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
50	20240523	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	20	2	0.90	462195685	205737	103.03	2230	2295	2200	2890	1560	2225	2246.54	0.00	0	-22691	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	847	9.02	2.20	12	0.55	249.00	1022.00	4500	20240502	-50.11	1500	20231020	49.67	4500	-50.11	20240502	1584	41.73	20240118	4500	-50.11	20240502	1500	49.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
51	20240523	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	10	2	0.45	435792845	193928	97.12	2230	2295	2200	2890	1560	2225	2247.19	0.00	0	-22388	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	843	8.98	2.19	12	0.51	249.00	1022.00	4500	20240502	-50.33	1500	20231020	49.00	4500	-50.33	20240502	1584	41.10	20240118	4500	-50.33	20240502	1500	49.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
52	20240523	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	25	2	1.12	382722755	170342	85.31	2230	2295	2200	2890	1560	2225	2246.79	0.00	0	-22416	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	849	9.04	2.20	12	0.45	249.00	1022.00	4500	20240502	-50.00	1500	20231020	50.00	4500	-50.00	20240502	1584	42.05	20240118	4500	-50.00	20240502	1500	50.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
53	20240523	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	35	2	1.57	323804745	144165	72.20	2230	2295	2200	2890	1560	2225	2246.07	0.00	0	-28522	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	853	9.08	2.21	12	0.38	249.00	1022.00	4500	20240502	-49.78	1500	20231020	50.67	4500	-49.78	20240502	1584	42.68	20240118	4500	-49.78	20240502	1500	50.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
54	20240523	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	25	2	1.12	256661105	114494	57.34	2230	2265	2200	2890	1560	2225	2241.70	0.00	0	-36358	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	849	9.04	2.20	12	0.30	249.00	1022.00	4500	20240502	-50.00	1500	20231020	50.00	4500	-50.00	20240502	1584	42.05	20240118	4500	-50.00	20240502	1500	50.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
55	20240523	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	20	2	0.90	232719120	103828	52.00	2230	2265	2200	2890	1560	2225	2241.39	0.00	0	-37469	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	847	9.02	2.20	12	0.28	249.00	1022.00	4500	20240502	-50.11	1500	20231020	49.67	4500	-50.11	20240502	1584	41.73	20240118	4500	-50.11	20240502	1500	49.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
56	20240523	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	15	2	0.67	216543060	96596	48.38	2230	2265	2200	2890	1560	2225	2241.74	0.00	0	-41377	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	845	9.00	2.19	12	0.26	249.00	1022.00	4500	20240502	-50.22	1500	20231020	49.33	4500	-50.22	20240502	1584	41.41	20240118	4500	-50.22	20240502	1500	49.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
57	20240523	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	30	2	1.35	22029440	9858	4.94	2230	2260	2230	2890	1560	2225	2234.68	0.00	0	1728	2375	2300	2260	2185	2145	2280	2165	189	665	500	1510	5	1	37734811	851	9.06	2.21	12	0.03	249.00	1022.00	4500	20240502	-49.89	1500	20231020	50.33	4500	-49.89	20240502	1584	42.36	20240118	4500	-49.89	20240502	1500	50.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
58	20240522	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-90	5	-3.89	448642910	199370	146.02	2295	2335	2220	3005	1625	2315	2250.33	0.00	0	39637	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	840	8.94	2.18	12	0.53	249.00	1022.00	4500	20240502	-50.56	1500	20231020	48.33	4500	-50.56	20240502	1584	40.47	20240118	4500	-50.56	20240502	1500	48.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
59	20240522	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-75	5	-3.24	430435870	191198	140.03	2295	2335	2220	3005	1625	2315	2251.26	0.00	0	37784	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	845	9.00	2.19	12	0.51	249.00	1022.00	4500	20240502	-50.22	1500	20231020	49.33	4500	-50.22	20240502	1584	41.41	20240118	4500	-50.22	20240502	1500	49.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
60	20240522	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-75	5	-3.24	345992625	153363	112.32	2295	2335	2220	3005	1625	2315	2256.04	0.00	0	9338	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	845	9.00	2.19	12	0.41	249.00	1022.00	4500	20240502	-50.22	1500	20231020	49.33	4500	-50.22	20240502	1584	41.41	20240118	4500	-50.22	20240502	1500	49.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
61	20240522	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-65	5	-2.81	317331925	140575	102.96	2295	2335	2220	3005	1625	2315	2257.39	0.00	0	7795	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	849	9.04	2.20	12	0.37	249.00	1022.00	4500	20240502	-50.00	1500	20231020	50.00	4500	-50.00	20240502	1584	42.05	20240118	4500	-50.00	20240502	1500	50.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
62	20240522	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-75	5	-3.24	307236500	136067	99.66	2295	2335	2220	3005	1625	2315	2257.98	0.00	0	6241	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	845	9.00	2.19	12	0.36	249.00	1022.00	4500	20240502	-50.22	1500	20231020	49.33	4500	-50.22	20240502	1584	41.41	20240118	4500	-50.22	20240502	1500	49.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
63	20240522	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-70	5	-3.02	275372760	121831	89.23	2295	2335	2220	3005	1625	2315	2260.28	0.00	0	6772	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	847	9.02	2.20	12	0.32	249.00	1022.00	4500	20240502	-50.11	1500	20231020	49.67	4500	-50.11	20240502	1584	41.73	20240118	4500	-50.11	20240502	1500	49.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
64	20240522	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-35	5	-1.51	82539100	35957	26.33	2295	2335	2265	3005	1625	2315	2295.49	0.00	0	4285	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	860	9.16	2.23	12	0.10	249.00	1022.00	4500	20240502	-49.33	1500	20231020	52.00	4500	-49.33	20240502	1584	43.94	20240118	4500	-49.33	20240502	1500	52.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
65	20240522	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	8169110	3554	2.60	2295	2335	2295	3005	1625	2315	2298.57	0.00	0	374	2378	2346	2318	2286	2258	2332	2272	189	690	500	1570	5	1	37734811	874	9.30	2.27	12	0.01	249.00	1022.00	4500	20240502	-48.56	1500	20231020	54.33	4500	-48.56	20240502	1584	46.15	20240118	4500	-48.56	20240502	1500	54.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
66	20240521	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-35	5	-1.49	314992360	136281	56.64	2330	2350	2290	3055	1645	2350	2311.34	0.00	0	6962	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	874	9.30	2.27	12	0.36	249.00	1022.00	4500	20240502	-48.56	1500	20231020	54.33	4500	-48.56	20240502	1584	46.15	20240118	4500	-48.56	20240502	1500	54.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
67	20240521	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-45	5	-1.91	304629375	131793	54.77	2330	2350	2290	3055	1645	2350	2311.42	0.00	0	7377	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	870	9.26	2.26	12	0.35	249.00	1022.00	4500	20240502	-48.78	1500	20231020	53.67	4500	-48.78	20240502	1584	45.52	20240118	4500	-48.78	20240502	1500	53.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
68	20240521	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-30	5	-1.28	268974925	116337	48.35	2330	2350	2290	3055	1645	2350	2312.03	0.00	0	6949	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	875	9.32	2.27	12	0.31	249.00	1022.00	4500	20240502	-48.44	1500	20231020	54.67	4500	-48.44	20240502	1584	46.46	20240118	4500	-48.44	20240502	1500	54.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
69	20240521	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-40	5	-1.70	245674290	106288	44.17	2330	2350	2290	3055	1645	2350	2311.40	0.00	0	4145	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	872	9.28	2.26	12	0.28	249.00	1022.00	4500	20240502	-48.67	1500	20231020	54.00	4500	-48.67	20240502	1584	45.83	20240118	4500	-48.67	20240502	1500	54.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
70	20240521	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-40	5	-1.70	226872000	98152	40.79	2330	2350	2290	3055	1645	2350	2311.43	0.00	0	3985	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	872	9.28	2.26	12	0.26	249.00	1022.00	4500	20240502	-48.67	1500	20231020	54.00	4500	-48.67	20240502	1584	45.83	20240118	4500	-48.67	20240502	1500	54.00	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
71	20240521	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-30	5	-1.28	196601015	85029	35.34	2330	2350	2290	3055	1645	2350	2312.16	0.00	0	7548	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	875	9.32	2.27	12	0.23	249.00	1022.00	4500	20240502	-48.44	1500	20231020	54.67	4500	-48.44	20240502	1584	46.46	20240118	4500	-48.44	20240502	1500	54.67	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
72	20240521	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-50	5	-2.13	159016675	68773	28.58	2330	2350	2290	3055	1645	2350	2312.19	0.00	0	6534	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	868	9.24	2.25	12	0.18	249.00	1022.00	4500	20240502	-48.89	1500	20231020	53.33	4500	-48.89	20240502	1584	45.20	20240118	4500	-48.89	20240502	1500	53.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
73	20240521	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-5	5	-0.21	60515015	25996	10.80	2330	2350	2310	3055	1645	2350	2327.86	0.00	0	18609	2513	2431	2378	2296	2243	2405	2270	189	705	500	1590	5	1	37734811	885	9.42	2.29	12	0.07	249.00	1022.00	4500	20240502	-47.89	1500	20231020	56.33	4500	-47.89	20240502	1584	48.04	20240118	4500	-47.89	20240502	1500	56.33	20231020	0.25	N	142760	500	188 억		0	N	N	0	N	00	N
74	20240517	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	0	3	0.00	452266510	185863	65.21	2435	2475	2410	3165	1705	2435	2433.33	0.00	0	-50952	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	919	9.78	2.38	12	0.49	249.00	1022.00	4500	20240502	-45.89	1500	20231020	62.33	4500	-45.89	20240502	1584	53.72	20240118	4500	-45.89	20240502	1500	62.33	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
75	20240517	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	0	3	0.00	437536375	179807	63.09	2435	2475	2410	3165	1705	2435	2433.37	0.00	0	-49214	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	919	9.78	2.38	12	0.48	249.00	1022.00	4500	20240502	-45.89	1500	20231020	62.33	4500	-45.89	20240502	1584	53.72	20240118	4500	-45.89	20240502	1500	62.33	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
76	20240517	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-10	5	-0.41	412188985	169332	59.41	2435	2475	2410	3165	1705	2435	2434.21	0.00	0	-46028	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	915	9.74	2.37	12	0.45	249.00	1022.00	4500	20240502	-46.11	1500	20231020	61.67	4500	-46.11	20240502	1584	53.09	20240118	4500	-46.11	20240502	1500	61.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
77	20240517	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	386843575	158846	55.74	2435	2475	2410	3165	1705	2435	2435.34	0.00	0	-45863	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	913	9.72	2.37	12	0.42	249.00	1022.00	4500	20240502	-46.22	1500	20231020	61.33	4500	-46.22	20240502	1584	52.78	20240118	4500	-46.22	20240502	1500	61.33	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
78	20240517	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	372283870	152827	53.62	2435	2475	2410	3165	1705	2435	2435.98	0.00	0	-44467	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	913	9.72	2.37	12	0.41	249.00	1022.00	4500	20240502	-46.22	1500	20231020	61.33	4500	-46.22	20240502	1584	52.78	20240118	4500	-46.22	20240502	1500	61.33	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
79	20240517	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-10	5	-0.41	352921865	144817	50.81	2435	2475	2410	3165	1705	2435	2437.02	0.00	0	-44084	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	915	9.74	2.37	12	0.38	249.00	1022.00	4500	20240502	-46.11	1500	20231020	61.67	4500	-46.11	20240502	1584	53.09	20240118	4500	-46.11	20240502	1500	61.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
80	20240517	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-10	5	-0.41	153589885	63356	22.23	2435	2460	2410	3165	1705	2435	2424.24	0.00	0	-29588	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	915	9.74	2.37	12	0.17	249.00	1022.00	4500	20240502	-46.11	1500	20231020	61.67	4500	-46.11	20240502	1584	53.09	20240118	4500	-46.11	20240502	1500	61.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
81	20240517	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-5	5	-0.21	71752430	29525	10.36	2435	2460	2410	3165	1705	2435	2430.23	0.00	0	-22292	2501	2467	2406	2372	2311	2485	2390	189	730	500	1650	5	1	37734811	917	9.76	2.38	12	0.08	249.00	1022.00	4500	20240502	-46.00	1500	20231020	62.00	4500	-46.00	20240502	1584	53.41	20240118	4500	-46.00	20240502	1500	62.00	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
82	20240516	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	95	2	4.06	680874550	284447	183.11	2345	2440	2345	3040	1640	2340	2393.49	0.00	0	9885	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	919	9.78	2.38	12	0.75	249.00	1022.00	4500	20240502	-45.89	1500	20231020	62.33	4500	-45.89	20240502	1584	53.72	20240118	4500	-45.89	20240502	1500	62.33	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
83	20240516	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	95	2	4.06	625332200	261613	168.41	2345	2440	2345	3040	1640	2340	2390.31	0.00	0	10099	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	919	9.78	2.38	12	0.69	249.00	1022.00	4500	20240502	-45.89	1500	20231020	62.33	4500	-45.89	20240502	1584	53.72	20240118	4500	-45.89	20240502	1500	62.33	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
84	20240516	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	75	2	3.21	514833315	216035	139.07	2345	2430	2345	3040	1640	2340	2383.11	0.00	0	-2446	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	911	9.70	2.36	12	0.57	249.00	1022.00	4500	20240502	-46.33	1500	20231020	61.00	4500	-46.33	20240502	1584	52.46	20240118	4500	-46.33	20240502	1500	61.00	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
85	20240516	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	60	2	2.56	407678650	171531	110.42	2345	2410	2345	3040	1640	2340	2376.72	0.00	0	-22061	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	906	9.64	2.35	12	0.45	249.00	1022.00	4500	20240502	-46.67	1500	20231020	60.00	4500	-46.67	20240502	1584	51.52	20240118	4500	-46.67	20240502	1500	60.00	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
86	20240516	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	50	2	2.14	344816070	145333	93.55	2345	2395	2345	3040	1640	2340	2372.61	0.00	0	-19121	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	902	9.60	2.34	12	0.39	249.00	1022.00	4500	20240502	-46.89	1500	20231020	59.33	4500	-46.89	20240502	1584	50.88	20240118	4500	-46.89	20240502	1500	59.33	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
87	20240516	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	45	2	1.92	287133915	121105	77.96	2345	2395	2345	3040	1640	2340	2370.97	0.00	0	-18109	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	900	9.58	2.33	12	0.32	249.00	1022.00	4500	20240502	-47.00	1500	20231020	59.00	4500	-47.00	20240502	1584	50.57	20240118	4500	-47.00	20240502	1500	59.00	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
88	20240516	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	30	2	1.28	237530615	100178	64.49	2345	2395	2345	3040	1640	2340	2371.11	0.00	0	-11132	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	894	9.52	2.32	12	0.27	249.00	1022.00	4500	20240502	-47.33	1500	20231020	58.00	4500	-47.33	20240502	1584	49.62	20240118	4500	-47.33	20240502	1500	58.00	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
89	20240516	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	15	2	0.64	28640080	12091	7.78	2345	2385	2345	3040	1640	2340	2368.87	0.00	0	4830	2396	2367	2316	2287	2236	2382	2302	189	700	500	1590	5	1	37734811	889	9.46	2.30	12	0.03	249.00	1022.00	4500	20240502	-47.67	1500	20231020	57.00	4500	-47.67	20240502	1584	48.67	20240118	4500	-47.67	20240502	1500	57.00	20231020	0.28	N	142760	500	188 억		0	N	N	0	N	00	N
90	20240514	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	65	2	2.86	352663540	152816	66.26	2275	2345	2265	2955	1595	2275	2307.77	0.00	0	-7569	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	883	9.40	2.29	12	0.40	249.00	1022.00	4500	20240502	-48.00	1500	20231020	56.00	4500	-48.00	20240502	1584	47.73	20240118	4500	-48.00	20240502	1500	56.00	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
91	20240514	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	70	2	3.08	333093920	144438	62.63	2275	2345	2265	2955	1595	2275	2306.14	0.00	0	-6597	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	885	9.42	2.29	12	0.38	249.00	1022.00	4500	20240502	-47.89	1500	20231020	56.33	4500	-47.89	20240502	1584	48.04	20240118	4500	-47.89	20240502	1500	56.33	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
92	20240514	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	50	2	2.20	288410100	125227	54.30	2275	2340	2265	2955	1595	2275	2303.10	0.00	0	-5557	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	877	9.34	2.27	12	0.33	249.00	1022.00	4500	20240502	-48.33	1500	20231020	55.00	4500	-48.33	20240502	1584	46.78	20240118	4500	-48.33	20240502	1500	55.00	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
93	20240514	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	40	2	1.76	244890185	106471	46.17	2275	2340	2265	2955	1595	2275	2300.06	0.00	0	347	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	874	9.30	2.27	12	0.28	249.00	1022.00	4500	20240502	-48.56	1500	20231020	54.33	4500	-48.56	20240502	1584	46.15	20240118	4500	-48.56	20240502	1500	54.33	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
94	20240514	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	45	2	1.98	224429660	97634	42.33	2275	2340	2265	2955	1595	2275	2298.68	0.00	0	2888	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	875	9.32	2.27	12	0.26	249.00	1022.00	4500	20240502	-48.44	1500	20231020	54.67	4500	-48.44	20240502	1584	46.46	20240118	4500	-48.44	20240502	1500	54.67	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
95	20240514	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	40	2	1.76	161842060	70649	30.63	2275	2320	2265	2955	1595	2275	2290.79	0.00	0	3345	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	874	9.30	2.27	12	0.19	249.00	1022.00	4500	20240502	-48.56	1500	20231020	54.33	4500	-48.56	20240502	1584	46.15	20240118	4500	-48.56	20240502	1500	54.33	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
96	20240514	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	25	2	1.10	112670260	49334	21.39	2275	2310	2265	2955	1595	2275	2283.83	0.00	0	11192	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	868	9.24	2.25	12	0.13	249.00	1022.00	4500	20240502	-48.89	1500	20231020	53.33	4500	-48.89	20240502	1584	45.20	20240118	4500	-48.89	20240502	1500	53.33	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
97	20240514	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	25	2	1.10	20092600	8788	3.81	2275	2310	2275	2955	1595	2275	2286.37	0.00	0	5102	2378	2326	2298	2246	2218	2312	2232	189	680	500	1540	5	1	37734811	868	9.24	2.25	12	0.02	249.00	1022.00	4500	20240502	-48.89	1500	20231020	53.33	4500	-48.89	20240502	1584	45.20	20240118	4500	-48.89	20240502	1500	53.33	20231020	0.30	N	142760	500	188 억		0	N	N	0	N	00	N
98	20240513	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-40	5	-1.73	524229630	227990	61.50	2340	2350	2270	3005	1625	2315	2299.39	0.00	0	-3360	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	858	9.14	2.23	12	0.60	249.00	1022.00	4500	20240502	-49.44	1500	20231020	51.67	4500	-49.44	20240502	1584	43.62	20240118	4500	-49.44	20240502	1500	51.67	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
99	20240513	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-5	5	-0.22	483420865	210163	56.69	2340	2350	2270	3005	1625	2315	2300.21	0.00	0	-1455	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	872	9.28	2.26	12	0.56	249.00	1022.00	4500	20240502	-48.67	1500	20231020	54.00	4500	-48.67	20240502	1584	45.83	20240118	4500	-48.67	20240502	1500	54.00	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
100	20240513	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-20	5	-0.86	436758460	189806	51.20	2340	2350	2270	3005	1625	2315	2301.07	0.00	0	276	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	866	9.22	2.25	12	0.50	249.00	1022.00	4500	20240502	-49.00	1500	20231020	53.00	4500	-49.00	20240502	1584	44.89	20240118	4500	-49.00	20240502	1500	53.00	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
101	20240513	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-5	5	-0.22	370439440	160737	43.36	2340	2350	2270	3005	1625	2315	2304.62	0.00	0	-794	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	872	9.28	2.26	12	0.43	249.00	1022.00	4500	20240502	-48.67	1500	20231020	54.00	4500	-48.67	20240502	1584	45.83	20240118	4500	-48.67	20240502	1500	54.00	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
102	20240513	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-5	5	-0.22	315900385	136990	36.95	2340	2350	2270	3005	1625	2315	2306.00	0.00	0	-2406	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	872	9.28	2.26	12	0.36	249.00	1022.00	4500	20240502	-48.67	1500	20231020	54.00	4500	-48.67	20240502	1584	45.83	20240118	4500	-48.67	20240502	1500	54.00	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
103	20240513	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-20	5	-0.86	279999705	121428	32.76	2340	2350	2270	3005	1625	2315	2305.88	0.00	0	1043	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	866	9.22	2.25	12	0.32	249.00	1022.00	4500	20240502	-49.00	1500	20231020	53.00	4500	-49.00	20240502	1584	44.89	20240118	4500	-49.00	20240502	1500	53.00	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
104	20240513	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	143930455	62044	16.74	2340	2350	2300	3005	1625	2315	2319.82	0.00	0	-3598	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	877	9.34	2.27	12	0.16	249.00	1022.00	4500	20240502	-48.33	1500	20231020	55.00	4500	-48.33	20240502	1584	46.78	20240118	4500	-48.33	20240502	1500	55.00	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
105	20240513	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	5	2	0.22	42309520	18198	4.91	2340	2350	2305	3005	1625	2315	2325.01	0.00	0	-4557	2411	2362	2331	2282	2251	2347	2267	189	690	500	1570	5	1	37734811	875	9.32	2.27	12	0.05	249.00	1022.00	4500	20240502	-48.44	1500	20231020	54.67	4500	-48.44	20240502	1584	46.46	20240118	4500	-48.44	20240502	1500	54.67	20231020	0.33	N	142760	500	188 억		0	N	N	0	N	00	N
106	20240510	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-20	5	-0.86	856199695	367929	56.68	2355	2380	2300	3035	1635	2335	2327.09	0.00	0	19821	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	874	9.30	2.27	12	0.98	249.00	1022.00	4500	20240502	-48.56	1500	20231020	54.33	4500	-48.56	20240502	1584	46.15	20240118	4500	-48.56	20240502	1500	54.33	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
107	20240510	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	803647695	345302	53.20	2355	2380	2300	3035	1635	2335	2327.38	0.00	0	22676	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	879	9.36	2.28	12	0.92	249.00	1022.00	4500	20240502	-48.22	1500	20231020	55.33	4500	-48.22	20240502	1584	47.10	20240118	4500	-48.22	20240502	1500	55.33	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
108	20240510	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-15	5	-0.64	748662280	321572	49.54	2355	2380	2300	3035	1635	2335	2328.13	0.00	0	18052	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	875	9.32	2.27	12	0.85	249.00	1022.00	4500	20240502	-48.44	1500	20231020	54.67	4500	-48.44	20240502	1584	46.46	20240118	4500	-48.44	20240502	1500	54.67	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
109	20240510	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	523837820	224286	34.55	2355	2380	2300	3035	1635	2335	2335.58	0.00	0	-13047	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	872	9.28	2.26	12	0.59	249.00	1022.00	4500	20240502	-48.67	1500	20231020	54.00	4500	-48.67	20240502	1584	45.83	20240118	4500	-48.67	20240502	1500	54.00	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
110	20240510	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	448349190	191694	29.53	2355	2380	2300	3035	1635	2335	2338.88	0.00	0	-3118	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	879	9.36	2.28	12	0.51	249.00	1022.00	4500	20240502	-48.22	1500	20231020	55.33	4500	-48.22	20240502	1584	47.10	20240118	4500	-48.22	20240502	1500	55.33	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
111	20240510	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	10	2	0.43	411150795	175781	27.08	2355	2380	2300	3035	1635	2335	2338.99	0.00	0	-2425	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	885	9.42	2.29	12	0.47	249.00	1022.00	4500	20240502	-47.89	1500	20231020	56.33	4500	-47.89	20240502	1584	48.04	20240118	4500	-47.89	20240502	1500	56.33	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
112	20240510	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	202943625	86159	13.27	2355	2380	2320	3035	1635	2335	2355.45	0.00	0	-57	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	883	9.40	2.29	12	0.23	249.00	1022.00	4500	20240502	-48.00	1500	20231020	56.00	4500	-48.00	20240502	1584	47.73	20240118	4500	-48.00	20240502	1500	56.00	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
113	20240510	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	30	2	1.28	43223175	18461	2.84	2355	2365	2320	3035	1635	2335	2341.32	0.00	0	3682	2615	2475	2395	2255	2175	2435	2215	189	700	500	1580	5	1	37734811	892	9.50	2.31	12	0.05	249.00	1022.00	4500	20240502	-47.44	1500	20231020	57.67	4500	-47.44	20240502	1584	49.31	20240118	4500	-47.44	20240502	1500	57.67	20231020	0.34	N	142760	500	188 억		0	N	N	0	N	00	N
114	20240509	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-105	5	-4.30	1534973840	645179	88.46	2440	2535	2315	3170	1710	2440	2379.30	0.00	0	-12147	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	881	9.38	2.28	12	1.71	249.00	1022.00	4500	20240502	-48.11	1500	20231020	55.67	4500	-48.11	20240502	1584	47.41	20240118	4500	-48.11	20240502	1500	55.67	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
115	20240509	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-100	5	-4.10	1438141205	603730	82.77	2440	2535	2315	3170	1710	2440	2382.09	0.00	0	-4268	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	883	9.40	2.29	12	1.60	249.00	1022.00	4500	20240502	-48.00	1500	20231020	56.00	4500	-48.00	20240502	1584	47.73	20240118	4500	-48.00	20240502	1500	56.00	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
116	20240509	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-90	5	-3.69	1343918650	563479	77.26	2440	2535	2315	3170	1710	2440	2385.04	0.00	0	-7801	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	887	9.44	2.30	12	1.49	249.00	1022.00	4500	20240502	-47.78	1500	20231020	56.67	4500	-47.78	20240502	1584	48.36	20240118	4500	-47.78	20240502	1500	56.67	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
117	20240509	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-90	5	-3.69	1266365570	530454	72.73	2440	2535	2315	3170	1710	2440	2387.32	0.00	0	-13324	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	887	9.44	2.30	12	1.41	249.00	1022.00	4500	20240502	-47.78	1500	20231020	56.67	4500	-47.78	20240502	1584	48.36	20240118	4500	-47.78	20240502	1500	56.67	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
118	20240509	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-110	5	-4.51	1186065735	496118	68.02	2440	2535	2315	3170	1710	2440	2390.69	0.00	0	-19224	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	879	9.36	2.28	12	1.31	249.00	1022.00	4500	20240502	-48.22	1500	20231020	55.33	4500	-48.22	20240502	1584	47.10	20240118	4500	-48.22	20240502	1500	55.33	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
119	20240509	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-100	5	-4.10	1050482130	438037	60.06	2440	2535	2315	3170	1710	2440	2398.16	0.00	0	-20928	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	883	9.40	2.29	12	1.16	249.00	1022.00	4500	20240502	-48.00	1500	20231020	56.00	4500	-48.00	20240502	1584	47.73	20240118	4500	-48.00	20240502	1500	56.00	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
120	20240509	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-40	5	-1.64	578949680	237714	32.59	2440	2535	2380	3170	1710	2440	2435.49	0.00	0	-42099	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	906	9.64	2.35	12	0.63	249.00	1022.00	4500	20240502	-46.67	1500	20231020	60.00	4500	-46.67	20240502	1584	51.52	20240118	4500	-46.67	20240502	1500	60.00	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
121	20240509	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	60	2	2.46	131023990	52862	7.25	2440	2535	2440	3170	1710	2440	2478.60	0.00	0	785	2626	2532	2466	2372	2306	2500	2340	189	730	500	1650	5	1	37734811	943	10.04	2.45	12	0.14	249.00	1022.00	4500	20240502	-44.44	1500	20231020	66.67	4500	-44.44	20240502	1584	57.83	20240118	4500	-44.44	20240502	1500	66.67	20231020	0.37	N	142760	500	188 억		0	N	N	0	N	00	N
122	20240508	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-120	5	-4.69	1781777330	718883	65.27	2555	2560	2400	3325	1795	2560	2478.59	0.00	0	59326	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	921	9.80	2.39	12	1.91	249.00	1022.00	4500	20240502	-45.78	1500	20231020	62.67	4500	-45.78	20240502	1584	54.04	20240118	4500	-45.78	20240502	1500	62.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
123	20240508	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-130	5	-5.08	1686580470	679788	61.72	2555	2560	2400	3325	1795	2560	2481.04	0.00	0	61166	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	917	9.76	2.38	12	1.80	249.00	1022.00	4500	20240502	-46.00	1500	20231020	62.00	4500	-46.00	20240502	1584	53.41	20240118	4500	-46.00	20240502	1500	62.00	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
124	20240508	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-105	5	-4.10	1445977230	580644	52.72	2555	2560	2400	3325	1795	2560	2490.30	0.00	0	55860	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	926	9.86	2.40	12	1.54	249.00	1022.00	4500	20240502	-45.44	1500	20231020	63.67	4500	-45.44	20240502	1584	54.99	20240118	4500	-45.44	20240502	1500	63.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
125	20240508	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-75	5	-2.93	945318530	374971	34.05	2555	2560	2480	3325	1795	2560	2521.04	0.00	0	-3044	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	938	9.98	2.43	12	0.99	249.00	1022.00	4500	20240502	-44.78	1500	20231020	65.67	4500	-44.78	20240502	1584	56.88	20240118	4500	-44.78	20240502	1500	65.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
126	20240508	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-45	5	-1.76	742136320	293698	26.67	2555	2560	2500	3325	1795	2560	2526.87	0.00	0	-4172	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	949	10.10	2.46	12	0.78	249.00	1022.00	4500	20240502	-44.11	1500	20231020	67.67	4500	-44.11	20240502	1584	58.78	20240118	4500	-44.11	20240502	1500	67.67	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
127	20240508	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-40	5	-1.56	561405640	221651	20.13	2555	2560	2500	3325	1795	2560	2532.84	0.00	0	-828	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	951	10.12	2.47	12	0.59	249.00	1022.00	4500	20240502	-44.00	1500	20231020	68.00	4500	-44.00	20240502	1584	59.09	20240118	4500	-44.00	20240502	1500	68.00	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
128	20240508	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-20	5	-0.78	422347075	166580	15.12	2555	2560	2500	3325	1795	2560	2535.40	0.00	0	1316	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	958	10.20	2.49	12	0.44	249.00	1022.00	4500	20240502	-43.56	1500	20231020	69.33	4500	-43.56	20240502	1584	60.35	20240118	4500	-43.56	20240502	1500	69.33	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
129	20240508	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-40	5	-1.56	133240945	52783	4.79	2555	2555	2500	3325	1795	2560	2524.31	0.00	0	-5594	2806	2682	2591	2467	2376	2637	2422	189	765	500	1740	5	1	37734811	951	10.12	2.47	12	0.14	249.00	1022.00	4500	20240502	-44.00	1500	20231020	68.00	4500	-44.00	20240502	1584	59.09	20240118	4500	-44.00	20240502	1500	68.00	20231020	0.26	N	142760	500	188 억		0	N	N	0	N	00	N
130	20240503	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-660	5	-20.00	9090403340	3174784	63.28	3300	3300	2580	4290	2310	3300	2863.52	0.00	0	50932	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	996	10.60	2.58	12	8.41	249.00	1022.00	4500	20240502	-41.33	1500	20231020	76.00	4500	-41.33	20240502	1584	66.67	20240118	4500	-41.33	20240502	1500	76.00	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
131	20240503	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-680	5	-20.61	8570559180	2975742	59.31	3300	3300	2585	4290	2310	3300	2879.91	0.00	0	18153	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	989	10.52	2.56	12	7.89	249.00	1022.00	4500	20240502	-41.78	1500	20231020	74.67	4500	-41.78	20240502	1584	65.40	20240118	4500	-41.78	20240502	1500	74.67	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
132	20240503	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-610	5	-18.48	7321591125	2506060	49.95	3300	3300	2675	4290	2310	3300	2921.31	0.00	0	19212	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	1015	10.80	2.63	12	6.64	249.00	1022.00	4500	20240502	-40.22	1500	20231020	79.33	4500	-40.22	20240502	1584	69.82	20240118	4500	-40.22	20240502	1500	79.33	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
133	20240503	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-485	5	-14.70	6015088180	2031544	40.49	3300	3300	2805	4290	2310	3300	2960.57	0.00	0	38745	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	1062	11.31	2.75	12	5.38	249.00	1022.00	4500	20240502	-37.44	1500	20231020	87.67	4500	-37.44	20240502	1584	77.71	20240118	4500	-37.44	20240502	1500	87.67	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
134	20240503	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-425	5	-12.88	5424889240	1823624	36.35	3300	3300	2805	4290	2310	3300	2974.49	0.00	0	28834	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	1085	11.55	2.81	12	4.83	249.00	1022.00	4500	20240502	-36.11	1500	20231020	91.67	4500	-36.11	20240502	1584	81.50	20240118	4500	-36.11	20240502	1500	91.67	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
135	20240503	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-360	5	-10.91	4483966165	1495496	29.81	3300	3300	2895	4290	2310	3300	2997.98	0.00	0	8014	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	1109	11.81	2.88	12	3.96	249.00	1022.00	4500	20240502	-34.67	1500	20231020	96.00	4500	-34.67	20240502	1584	85.61	20240118	4500	-34.67	20240502	1500	96.00	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
136	20240503	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-315	5	-9.55	3510696555	1167719	23.28	3300	3300	2915	4290	2310	3300	3006.04	0.00	0	36312	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	1126	11.99	2.92	12	3.09	249.00	1022.00	4500	20240502	-33.67	1500	20231020	99.00	4500	-33.67	20240502	1584	88.45	20240118	4500	-33.67	20240502	1500	99.00	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
137	20240503	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-325	5	-9.85	1208033940	398217	7.94	3300	3300	2915	4290	2310	3300	3032.51	0.00	0	56732	4926	4112	3686	2872	2446	3900	2660	189	990	500	2240	5	1	37734811	1123	11.95	2.91	12	1.06	249.00	1022.00	4500	20240502	-33.89	1500	20231020	98.33	4500	-33.89	20240502	1584	87.82	20240118	4500	-33.89	20240502	1500	98.33	20231020	0.08	N	142760	500	188 억		0	N	N	0	N	00	N
138	20240502	160721	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3300	-775	5	-19.02	18674866505	4993728	961.98	4155	4500	3260	5290	2855	4075	3739.73	0.18	0	-297525	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1245	13.25	3.23	12	13.23	249.00	1022.00	4500	20240502	-26.67	1500	20231020	120.00	4500	-26.67	20240502	1584	108.33	20240118	4500	-26.67	20240502	1500	120.00	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
139	20240502	150725	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3370	-705	5	-17.30	18086045180	4816187	927.78	4155	4500	3305	5290	2855	4075	3755.26	0.18	0	-285711	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1272	13.53	3.30	12	12.76	249.00	1022.00	4500	20240502	-25.11	1500	20231020	124.67	4500	-25.11	20240502	1584	112.75	20240118	4500	-25.11	20240502	1500	124.67	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
140	20240502	140721	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3460	-615	5	-15.09	17436115215	4624854	890.92	4155	4500	3305	5290	2855	4075	3770.09	0.18	0	-288779	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1306	13.90	3.39	12	12.26	249.00	1022.00	4500	20240502	-23.11	1500	20231020	130.67	4500	-23.11	20240502	1584	118.43	20240118	4500	-23.11	20240502	1500	130.67	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
141	20240502	130719	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3510	-565	5	-13.87	17075553655	4521330	870.98	4155	4500	3305	5290	2855	4075	3776.67	0.18	0	-291049	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1324	14.10	3.43	12	11.98	249.00	1022.00	4500	20240502	-22.00	1500	20231020	134.00	4500	-22.00	20240502	1584	121.59	20240118	4500	-22.00	20240502	1500	134.00	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
142	20240502	120717	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3460	-615	5	-15.09	15948799870	4194900	808.10	4155	4500	3305	5290	2855	4075	3801.95	0.18	0	-281225	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1306	13.90	3.39	12	11.12	249.00	1022.00	4500	20240502	-23.11	1500	20231020	130.67	4500	-23.11	20240502	1584	118.43	20240118	4500	-23.11	20240502	1500	130.67	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
143	20240502	110717	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3510	-565	5	-13.87	6877410960	1823245	351.23	4155	4500	3305	5290	2855	4075	3772.07	0.18	0	-239252	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1324	14.10	3.43	12	4.83	249.00	1022.00	4500	20240502	-22.00	1500	20231020	134.00	4500	-22.00	20240502	1584	121.59	20240118	4500	-22.00	20240502	1500	134.00	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
144	20240502	100714	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3540	-535	5	-13.13	6309306475	1660657	319.91	4155	4500	3305	5290	2855	4075	3799.28	0.18	0	-197006	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1336	14.22	3.46	12	4.40	249.00	1022.00	4500	20240502	-21.33	1500	20231020	136.00	4500	-21.33	20240502	1584	123.48	20240118	4500	-21.33	20240502	1500	136.00	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N
145	20240502	090715	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	4065	-10	5	-0.25	2473816575	580634	111.85	4155	4500	4010	5290	2855	4075	4260.54	0.18	0	-81081	4305	4190	3980	3865	3655	4247	3922	189	1215	500	2770	5	1	37734811	1534	16.33	3.98	12	1.54	249.00	1022.00	4500	20240502	-9.67	1500	20231020	171.00	4500	-9.67	20240502	1584	156.63	20240118	4500	-9.67	20240502	1500	171.00	20231020	0.07	N	142760	500	188 억		66101	N	N	0	N	00	N