KissMeData/221800/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	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-45	5	-0.99	94535300	21148	55.61	4525	4535	4400	5900	3185	4545	4470.10	0.42	0	-1261	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	508	71.43	1.34	12	0.19	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
3	20240531	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-35	5	-0.77	78025505	17469	45.93	4525	4535	4400	5900	3185	4545	4466.47	0.42	0	-1076	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	509	71.59	1.34	12	0.15	63.00	3366.00	10950	20231103	-58.81	3720	20240411	21.24	5690	-20.74	20240108	3720	21.24	20240411	10950	-58.81	20231103	3720	21.24	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
4	20240531	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-30	5	-0.66	70960830	15898	41.80	4525	4535	4400	5900	3185	4545	4463.46	0.42	0	107	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	510	71.67	1.34	12	0.14	63.00	3366.00	10950	20231103	-58.77	3720	20240411	21.37	5690	-20.65	20240108	3720	21.37	20240411	10950	-58.77	20231103	3720	21.37	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
5	20240531	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-85	5	-1.87	63635925	14265	37.51	4525	4535	4400	5900	3185	4545	4460.93	0.42	0	109	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	503	70.79	1.33	12	0.13	63.00	3366.00	10950	20231103	-59.27	3720	20240411	19.89	5690	-21.62	20240108	3720	19.89	20240411	10950	-59.27	20231103	3720	19.89	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
6	20240531	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-15	5	-0.33	55102235	12355	32.49	4525	4535	4400	5900	3185	4545	4459.85	0.42	0	109	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	511	71.90	1.35	12	0.11	63.00	3366.00	10950	20231103	-58.63	3720	20240411	21.77	5690	-20.39	20240108	3720	21.77	20240411	10950	-58.63	20231103	3720	21.77	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
7	20240531	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-45	5	-0.99	47359405	10639	27.97	4525	4525	4400	5900	3185	4545	4451.41	0.42	0	181	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	508	71.43	1.34	12	0.09	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
8	20240531	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-80	5	-1.76	37550760	8436	22.18	4525	4525	4400	5900	3185	4545	4451.15	0.42	0	187	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	504	70.87	1.33	12	0.07	63.00	3366.00	10950	20231103	-59.22	3720	20240411	20.03	5690	-21.53	20240108	3720	20.03	20240411	10950	-59.22	20231103	3720	20.03	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
9	20240531	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-45	5	-0.99	9085680	2019	5.31	4525	4525	4465	5900	3185	4545	4499.89	0.42	0	-61	4715	4630	4490	4405	4265	4672	4447	56	1355	500	2810	5	1	11287196	508	71.43	1.34	12	0.02	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.93	N	221800	500	56 억		47597	N	N	0	N	00	N
10	20240530	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	15	2	0.33	167884365	37741	49.09	4530	4575	4350	5880	3175	4530	4448.33	0.40	0	2069	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	513	72.14	1.35	12	0.33	63.00	3366.00	10950	20231103	-58.49	3720	20240411	22.18	5690	-20.12	20240108	3720	22.18	20240411	10950	-58.49	20231103	3720	22.18	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
11	20240530	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-40	5	-0.88	143326095	32285	41.99	4530	4540	4350	5880	3175	4530	4439.40	0.40	0	-1387	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	507	71.27	1.33	12	0.29	63.00	3366.00	10950	20231103	-59.00	3720	20240411	20.70	5690	-21.09	20240108	3720	20.70	20240411	10950	-59.00	20231103	3720	20.70	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
12	20240530	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-60	5	-1.32	130871785	29502	38.37	4530	4540	4350	5880	3175	4530	4436.03	0.40	0	-1264	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	505	70.95	1.33	12	0.26	63.00	3366.00	10950	20231103	-59.18	3720	20240411	20.16	5690	-21.44	20240108	3720	20.16	20240411	10950	-59.18	20231103	3720	20.16	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
13	20240530	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-105	5	-2.32	111092970	24989	32.50	4530	4540	4355	5880	3175	4530	4445.67	0.40	0	-1986	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	499	70.24	1.31	12	0.22	63.00	3366.00	10950	20231103	-59.59	3720	20240411	18.95	5690	-22.23	20240108	3720	18.95	20240411	10950	-59.59	20231103	3720	18.95	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
14	20240530	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-40	5	-0.88	90390000	20309	26.42	4530	4540	4355	5880	3175	4530	4450.74	0.40	0	-2195	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	507	71.27	1.33	12	0.18	63.00	3366.00	10950	20231103	-59.00	3720	20240411	20.70	5690	-21.09	20240108	3720	20.70	20240411	10950	-59.00	20231103	3720	20.70	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
15	20240530	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-20	5	-0.44	74771210	16827	21.89	4530	4540	4355	5880	3175	4530	4443.53	0.40	0	-2102	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	509	71.59	1.34	12	0.15	63.00	3366.00	10950	20231103	-58.81	3720	20240411	21.24	5690	-20.74	20240108	3720	21.24	20240411	10950	-58.81	20231103	3720	21.24	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
16	20240530	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-50	5	-1.10	56494440	12776	16.62	4530	4540	4355	5880	3175	4530	4421.92	0.40	0	-1917	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	506	71.11	1.33	12	0.11	63.00	3366.00	10950	20231103	-59.09	3720	20240411	20.43	5690	-21.27	20240108	3720	20.43	20240411	10950	-59.09	20231103	3720	20.43	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
17	20240530	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-75	5	-1.66	7709220	1730	2.25	4530	4540	4400	5880	3175	4530	4456.20	0.40	0	-465	4710	4620	4505	4415	4300	4665	4460	56	1350	500	2800	5	1	11287196	503	70.71	1.32	12	0.02	63.00	3366.00	10950	20231103	-59.32	3720	20240411	19.76	5690	-21.70	20240108	3720	19.76	20240411	10950	-59.32	20231103	3720	19.76	20240411	0.81	N	221800	500	56 억		45002	N	N	0	N	00	N
18	20240529	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	55	2	1.23	344764035	76855	55.97	4480	4595	4390	5810	3135	4475	4485.76	0.39	0	1283	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	511	71.90	1.35	12	0.68	63.00	3366.00	10950	20231103	-58.63	3720	20240411	21.77	5690	-20.39	20240108	3720	21.77	20240411	10950	-58.63	20231103	3720	21.77	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
19	20240529	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	25	2	0.56	335915545	74899	54.54	4480	4595	4390	5810	3135	4475	4484.91	0.39	0	1862	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	508	71.43	1.34	12	0.66	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
20	20240529	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	55	2	1.23	265487200	59156	43.08	4480	4595	4390	5810	3135	4475	4487.92	0.39	0	913	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	511	71.90	1.35	12	0.52	63.00	3366.00	10950	20231103	-58.63	3720	20240411	21.77	5690	-20.39	20240108	3720	21.77	20240411	10950	-58.63	20231103	3720	21.77	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
21	20240529	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	45	2	1.01	247421945	55177	40.18	4480	4595	4390	5810	3135	4475	4484.15	0.39	0	983	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	510	71.75	1.34	12	0.49	63.00	3366.00	10950	20231103	-58.72	3720	20240411	21.51	5690	-20.56	20240108	3720	21.51	20240411	10950	-58.72	20231103	3720	21.51	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
22	20240529	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	115	2	2.57	219726955	49071	35.73	4480	4595	4390	5810	3135	4475	4477.74	0.39	0	1703	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	518	72.86	1.36	12	0.43	63.00	3366.00	10950	20231103	-58.08	3720	20240411	23.39	5690	-19.33	20240108	3720	23.39	20240411	10950	-58.08	20231103	3720	23.39	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
23	20240529	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	90	2	2.01	193379340	43313	31.54	4480	4585	4390	5810	3135	4475	4464.70	0.39	0	2142	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	515	72.46	1.36	12	0.38	63.00	3366.00	10950	20231103	-58.31	3720	20240411	22.72	5690	-19.77	20240108	3720	22.72	20240411	10950	-58.31	20231103	3720	22.72	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
24	20240529	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	55	2	1.23	163476215	36750	26.76	4480	4585	4390	5810	3135	4475	4448.33	0.39	0	2524	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	511	71.90	1.35	12	0.33	63.00	3366.00	10950	20231103	-58.63	3720	20240411	21.77	5690	-20.39	20240108	3720	21.77	20240411	10950	-58.63	20231103	3720	21.77	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
25	20240529	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-80	5	-1.79	24763070	5567	4.05	4480	4525	4395	5810	3135	4475	4448.19	0.39	0	1066	4848	4661	4558	4371	4268	4610	4320	56	1335	500	2770	5	1	11287196	496	69.76	1.31	12	0.05	63.00	3366.00	10950	20231103	-59.86	3720	20240411	18.15	5690	-22.76	20240108	3720	18.15	20240411	10950	-59.86	20231103	3720	18.15	20240411	0.91	N	221800	500	56 억		43755	N	N	0	N	00	N
26	20240528	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-200	5	-4.28	630937285	137256	73.92	4700	4745	4455	6070	3275	4675	4596.79	0.48	0	-11689	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	505	71.03	1.33	12	1.22	63.00	3366.00	10950	20231103	-59.13	3720	20240411	20.30	5690	-21.35	20240108	3720	20.30	20240411	10950	-59.13	20231103	3720	20.30	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
27	20240528	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-200	5	-4.28	607411870	132021	71.10	4700	4745	4455	6070	3275	4675	4600.87	0.48	0	-10556	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	505	71.03	1.33	12	1.17	63.00	3366.00	10950	20231103	-59.13	3720	20240411	20.30	5690	-21.35	20240108	3720	20.30	20240411	10950	-59.13	20231103	3720	20.30	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
28	20240528	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-125	5	-2.67	528254555	114480	61.65	4700	4745	4455	6070	3275	4675	4614.38	0.48	0	-6755	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	514	72.22	1.35	12	1.01	63.00	3366.00	10950	20231103	-58.45	3720	20240411	22.31	5690	-20.04	20240108	3720	22.31	20240411	10950	-58.45	20231103	3720	22.31	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
29	20240528	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-25	5	-0.53	403873195	87169	46.94	4700	4745	4515	6070	3275	4675	4633.22	0.48	0	-4004	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	525	73.81	1.38	12	0.77	63.00	3366.00	10950	20231103	-57.53	3720	20240411	25.00	5690	-18.28	20240108	3720	25.00	20240411	10950	-57.53	20231103	3720	25.00	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
30	20240528	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-30	5	-0.64	193063315	41953	22.59	4700	4700	4515	6070	3275	4675	4601.90	0.48	0	-4174	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	524	73.73	1.38	12	0.37	63.00	3366.00	10950	20231103	-57.58	3720	20240411	24.87	5690	-18.37	20240108	3720	24.87	20240411	10950	-57.58	20231103	3720	24.87	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
31	20240528	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-45	5	-0.96	161626940	35170	18.94	4700	4700	4515	6070	3275	4675	4595.59	0.48	0	-4163	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	523	73.49	1.38	12	0.31	63.00	3366.00	10950	20231103	-57.72	3720	20240411	24.46	5690	-18.63	20240108	3720	24.46	20240411	10950	-57.72	20231103	3720	24.46	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
32	20240528	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-55	5	-1.18	123772840	26948	14.51	4700	4700	4515	6070	3275	4675	4593.03	0.48	0	-3246	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	521	73.33	1.37	12	0.24	63.00	3366.00	10950	20231103	-57.81	3720	20240411	24.19	5690	-18.80	20240108	3720	24.19	20240411	10950	-57.81	20231103	3720	24.19	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
33	20240528	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-60	5	-1.28	24061140	5188	2.79	4700	4700	4610	6070	3275	4675	4637.85	0.48	0	-297	4885	4780	4625	4520	4365	4832	4572	56	1395	500	2890	5	1	11287196	521	73.25	1.37	12	0.05	63.00	3366.00	10950	20231103	-57.85	3720	20240411	24.06	5690	-18.89	20240108	3720	24.06	20240411	10950	-57.85	20231103	3720	24.06	20240411	0.90	N	221800	500	56 억		54391	N	N	0	N	00	N
34	20240527	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	175	2	3.89	855902505	185219	77.29	4545	4730	4470	5850	3150	4500	4621.01	0.51	0	-5075	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	528	74.21	1.39	12	1.64	63.00	3366.00	10950	20231103	-57.31	3720	20240411	25.67	5690	-17.84	20240108	3720	25.67	20240411	10950	-57.31	20231103	3720	25.67	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
35	20240527	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	165	2	3.67	786909685	170349	71.08	4545	4730	4470	5850	3150	4500	4619.40	0.51	0	-5570	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	527	74.05	1.39	12	1.51	63.00	3366.00	10950	20231103	-57.40	3720	20240411	25.40	5690	-18.01	20240108	3720	25.40	20240411	10950	-57.40	20231103	3720	25.40	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
36	20240527	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	150	2	3.33	572647605	124625	52.00	4545	4695	4470	5850	3150	4500	4594.97	0.51	0	-12501	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	525	73.81	1.38	12	1.10	63.00	3366.00	10950	20231103	-57.53	3720	20240411	25.00	5690	-18.28	20240108	3720	25.00	20240411	10950	-57.53	20231103	3720	25.00	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
37	20240527	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	80	2	1.78	529982060	115386	48.15	4545	4695	4470	5850	3150	4500	4593.12	0.51	0	-13737	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	517	72.70	1.36	12	1.02	63.00	3366.00	10950	20231103	-58.17	3720	20240411	23.12	5690	-19.51	20240108	3720	23.12	20240411	10950	-58.17	20231103	3720	23.12	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
38	20240527	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	65	2	1.44	509921160	110995	46.32	4545	4695	4470	5850	3150	4500	4594.09	0.51	0	-12427	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	515	72.46	1.36	12	0.98	63.00	3366.00	10950	20231103	-58.31	3720	20240411	22.72	5690	-19.77	20240108	3720	22.72	20240411	10950	-58.31	20231103	3720	22.72	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
39	20240527	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	130	2	2.89	441602390	96061	40.08	4545	4695	4470	5850	3150	4500	4597.10	0.51	0	-10348	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	523	73.49	1.38	12	0.85	63.00	3366.00	10950	20231103	-57.72	3720	20240411	24.46	5690	-18.63	20240108	3720	24.46	20240411	10950	-57.72	20231103	3720	24.46	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
40	20240527	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	185	2	4.11	210242615	45909	19.16	4545	4695	4470	5850	3150	4500	4579.55	0.51	0	-7395	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	529	74.37	1.39	12	0.41	63.00	3366.00	10950	20231103	-57.21	3720	20240411	25.94	5690	-17.66	20240108	3720	25.94	20240411	10950	-57.21	20231103	3720	25.94	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
41	20240527	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-5	5	-0.11	15693635	3453	1.44	4545	4580	4495	5850	3150	4500	4544.93	0.51	0	-1611	4880	4690	4530	4340	4180	4785	4435	56	1350	500	2790	5	1	11287196	507	71.35	1.34	12	0.03	63.00	3366.00	10950	20231103	-58.95	3720	20240411	20.83	5690	-21.00	20240108	3720	20.83	20240411	10950	-58.95	20231103	3720	20.83	20240411	0.93	N	221800	500	56 억		57906	N	N	0	N	00	N
42	20240524	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	100	2	2.27	1085655300	239049	137.21	4410	4720	4370	5720	3080	4400	4541.57	0.49	0	4645	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	508	71.43	1.34	12	2.12	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
43	20240524	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	100	2	2.27	1049920235	231086	132.64	4410	4720	4370	5720	3080	4400	4543.42	0.49	0	6196	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	508	71.43	1.34	12	2.05	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
44	20240524	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	100	2	2.27	996899735	219169	125.80	4410	4720	4370	5720	3080	4400	4548.54	0.49	0	6609	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	508	71.43	1.34	12	1.94	63.00	3366.00	10950	20231103	-58.90	3720	20240411	20.97	5690	-20.91	20240108	3720	20.97	20240411	10950	-58.90	20231103	3720	20.97	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
45	20240524	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	70	2	1.59	940447775	206542	118.55	4410	4720	4370	5720	3080	4400	4553.30	0.49	0	8673	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	505	70.95	1.33	12	1.83	63.00	3366.00	10950	20231103	-59.18	3720	20240411	20.16	5690	-21.44	20240108	3720	20.16	20240411	10950	-59.18	20231103	3720	20.16	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
46	20240524	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	80	2	1.82	892193020	195758	112.36	4410	4720	4370	5720	3080	4400	4557.63	0.49	0	8115	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	506	71.11	1.33	12	1.73	63.00	3366.00	10950	20231103	-59.09	3720	20240411	20.43	5690	-21.27	20240108	3720	20.43	20240411	10950	-59.09	20231103	3720	20.43	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
47	20240524	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	135	2	3.07	818219705	179322	102.93	4410	4720	4370	5720	3080	4400	4562.85	0.49	0	12384	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	512	71.98	1.35	12	1.59	63.00	3366.00	10950	20231103	-58.58	3720	20240411	21.91	5690	-20.30	20240108	3720	21.91	20240411	10950	-58.58	20231103	3720	21.91	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
48	20240524	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	180	2	4.09	245349145	54744	31.42	4410	4580	4370	5720	3080	4400	4481.75	0.49	0	-9443	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	517	72.70	1.36	12	0.49	63.00	3366.00	10950	20231103	-58.17	3720	20240411	23.12	5690	-19.51	20240108	3720	23.12	20240411	10950	-58.17	20231103	3720	23.12	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
49	20240524	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	60	2	1.36	32459555	7297	4.19	4410	4500	4410	5720	3080	4400	4448.34	0.49	0	-619	4746	4572	4296	4122	3846	4660	4210	56	1320	500	2720	5	1	11287196	503	70.79	1.33	12	0.06	63.00	3366.00	10950	20231103	-59.27	3720	20240411	19.89	5690	-21.62	20240108	3720	19.89	20240411	10950	-59.27	20231103	3720	19.89	20240411	0.78	N	221800	500	56 억		54926	N	N	0	N	00	N
50	20240523	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	230	2	5.52	732977480	172164	50.12	4165	4470	4020	5420	2920	4170	4257.40	0.30	0	20938	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	497	69.84	1.31	12	1.53	63.00	3366.00	10950	20231103	-59.82	3720	20240411	18.28	5690	-22.67	20240108	3720	18.28	20240411	10950	-59.82	20231103	3720	18.28	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
51	20240523	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	220	2	5.28	694554000	163420	47.57	4165	4470	4020	5420	2920	4170	4250.12	0.30	0	21919	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	496	69.68	1.30	12	1.45	63.00	3366.00	10950	20231103	-59.91	3720	20240411	18.01	5690	-22.85	20240108	3720	18.01	20240411	10950	-59.91	20231103	3720	18.01	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
52	20240523	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	140	2	3.36	586189545	138286	40.26	4165	4470	4020	5420	2920	4170	4238.97	0.30	0	16736	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	486	68.41	1.28	12	1.23	63.00	3366.00	10950	20231103	-60.64	3720	20240411	15.86	5690	-24.25	20240108	3720	15.86	20240411	10950	-60.64	20231103	3720	15.86	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
53	20240523	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	200	2	4.80	535580975	126557	36.84	4165	4470	4020	5420	2920	4170	4231.93	0.30	0	15689	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	493	69.37	1.30	12	1.12	63.00	3366.00	10950	20231103	-60.09	3720	20240411	17.47	5690	-23.20	20240108	3720	17.47	20240411	10950	-60.09	20231103	3720	17.47	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
54	20240523	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	15	2	0.36	226262890	55081	16.04	4165	4240	4020	5420	2920	4170	4107.82	0.30	0	2937	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	472	66.43	1.24	12	0.49	63.00	3366.00	10950	20231103	-61.78	3720	20240411	12.50	5690	-26.45	20240108	3720	12.50	20240411	10950	-61.78	20231103	3720	12.50	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
55	20240523	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-100	5	-2.40	161207465	39234	11.42	4165	4240	4020	5420	2920	4170	4108.87	0.30	0	2730	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	459	64.60	1.21	12	0.35	63.00	3366.00	10950	20231103	-62.83	3720	20240411	9.41	5690	-28.47	20240108	3720	9.41	20240411	10950	-62.83	20231103	3720	9.41	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
56	20240523	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-125	5	-3.00	120262750	29217	8.51	4165	4240	4035	5420	2920	4170	4116.19	0.30	0	2493	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	457	64.21	1.20	12	0.26	63.00	3366.00	10950	20231103	-63.06	3720	20240411	8.74	5690	-28.91	20240108	3720	8.74	20240411	10950	-63.06	20231103	3720	8.74	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
57	20240523	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-25	5	-0.60	29737940	7194	2.09	4165	4240	4120	5420	2920	4170	4133.71	0.30	0	2691	4696	4432	4211	3947	3726	4565	4080	56	1250	500	2580	5	1	11287196	468	65.79	1.23	12	0.06	63.00	3366.00	10950	20231103	-62.15	3720	20240411	11.42	5690	-27.15	20240108	3720	11.42	20240411	10950	-62.15	20231103	3720	11.42	20240411	0.76	N	221800	500	56 억		33431	N	N	0	N	00	N
58	20240522	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	180	2	4.51	1461360860	342244	348.62	4095	4475	3990	5180	2795	3990	4270.13	0.37	0	-8180	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	471	66.19	1.24	12	3.03	63.00	3366.00	10950	20231103	-61.92	3720	20240411	12.10	5690	-26.71	20240108	3720	12.10	20240411	10950	-61.92	20231103	3720	12.10	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
59	20240522	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	205	2	5.14	1412894085	330588	336.74	4095	4475	3990	5180	2795	3990	4273.88	0.37	0	-7449	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	473	66.59	1.25	12	2.93	63.00	3366.00	10950	20231103	-61.69	3720	20240411	12.77	5690	-26.27	20240108	3720	12.77	20240411	10950	-61.69	20231103	3720	12.77	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
60	20240522	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	290	2	7.27	1357325175	317315	323.22	4095	4475	3990	5180	2795	3990	4277.53	0.37	0	-6522	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	483	67.94	1.27	12	2.81	63.00	3366.00	10950	20231103	-60.91	3720	20240411	15.05	5690	-24.78	20240108	3720	15.05	20240411	10950	-60.91	20231103	3720	15.05	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
61	20240522	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	285	2	7.14	1241614725	289677	295.07	4095	4475	3990	5180	2795	3990	4286.20	0.37	0	-8097	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	483	67.86	1.27	12	2.57	63.00	3366.00	10950	20231103	-60.96	3720	20240411	14.92	5690	-24.87	20240108	3720	14.92	20240411	10950	-60.96	20231103	3720	14.92	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
62	20240522	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	290	2	7.27	623540425	147945	150.70	4095	4350	3990	5180	2795	3990	4214.68	0.37	0	10213	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	483	67.94	1.27	12	1.31	63.00	3366.00	10950	20231103	-60.91	3720	20240411	15.05	5690	-24.78	20240108	3720	15.05	20240411	10950	-60.91	20231103	3720	15.05	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
63	20240522	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	245	2	6.14	499289980	118908	121.12	4095	4350	3990	5180	2795	3990	4198.96	0.37	0	8653	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	478	67.22	1.26	12	1.05	63.00	3366.00	10950	20231103	-61.32	3720	20240411	13.84	5690	-25.57	20240108	3720	13.84	20240411	10950	-61.32	20231103	3720	13.84	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
64	20240522	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	195	2	4.89	280347130	67629	68.89	4095	4275	3990	5180	2795	3990	4145.37	0.37	0	-5100	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	472	66.43	1.24	12	0.60	63.00	3366.00	10950	20231103	-61.78	3720	20240411	12.50	5690	-26.45	20240108	3720	12.50	20240411	10950	-61.78	20231103	3720	12.50	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
65	20240522	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	30	2	0.75	10988565	2726	2.78	4095	4095	3990	5180	2795	3990	4031.02	0.37	0	-89	4330	4160	3985	3815	3640	4245	3900	56	1190	500	2470	5	1	11287196	454	63.81	1.19	12	0.02	63.00	3366.00	10950	20231103	-63.29	3720	20240411	8.06	5690	-29.35	20240108	3720	8.06	20240411	10950	-63.29	20231103	3720	8.06	20240411	0.76	N	221800	500	56 억		41815	N	N	0	N	00	N
66	20240521	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	125	2	3.23	395580030	97843	676.37	3900	4155	3810	5020	2710	3865	4043.13	0.35	0	3892	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	450	63.33	1.19	12	0.87	63.00	3366.00	10950	20231103	-63.56	3720	20240411	7.26	5690	-29.88	20240108	3720	7.26	20240411	10950	-63.56	20231103	3720	7.26	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
67	20240521	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	165	2	4.27	371803810	91897	635.26	3900	4155	3810	5020	2710	3865	4045.88	0.35	0	3691	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	455	63.97	1.20	12	0.81	63.00	3366.00	10950	20231103	-63.20	3720	20240411	8.33	5690	-29.17	20240108	3720	8.33	20240411	10950	-63.20	20231103	3720	8.33	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
68	20240521	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	170	2	4.40	345953445	85461	590.77	3900	4155	3810	5020	2710	3865	4048.09	0.35	0	3799	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	455	64.05	1.20	12	0.76	63.00	3366.00	10950	20231103	-63.15	3720	20240411	8.47	5690	-29.09	20240108	3720	8.47	20240411	10950	-63.15	20231103	3720	8.47	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
69	20240521	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	195	2	5.05	329073645	81289	561.93	3900	4155	3810	5020	2710	3865	4048.19	0.35	0	4063	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	458	64.44	1.21	12	0.72	63.00	3366.00	10950	20231103	-62.92	3720	20240411	9.14	5690	-28.65	20240108	3720	9.14	20240411	10950	-62.92	20231103	3720	9.14	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
70	20240521	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	205	2	5.30	172443135	43054	297.62	3900	4155	3810	5020	2710	3865	4005.28	0.35	0	-1509	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	459	64.60	1.21	12	0.38	63.00	3366.00	10950	20231103	-62.83	3720	20240411	9.41	5690	-28.47	20240108	3720	9.41	20240411	10950	-62.83	20231103	3720	9.41	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
71	20240521	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	15	2	0.39	32417665	8369	57.85	3900	3995	3810	5020	2710	3865	3873.54	0.35	0	490	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	438	61.59	1.15	12	0.07	63.00	3366.00	10950	20231103	-64.57	3720	20240411	4.30	5690	-31.81	20240108	3720	4.30	20240411	10950	-64.57	20231103	3720	4.30	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
72	20240521	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	10	2	0.26	28129055	7260	50.19	3900	3995	3810	5020	2710	3865	3874.53	0.35	0	490	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	437	61.51	1.15	12	0.06	63.00	3366.00	10950	20231103	-64.61	3720	20240411	4.17	5690	-31.90	20240108	3720	4.17	20240411	10950	-64.61	20231103	3720	4.17	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
73	20240521	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	45	2	1.16	6497850	1668	11.53	3900	3910	3895	5020	2710	3865	3895.59	0.35	0	-29	4048	3956	3908	3816	3768	3932	3792	56	1155	500	2390	5	1	11287196	441	62.06	1.16	12	0.01	63.00	3366.00	10950	20231103	-64.29	3720	20240411	5.11	5690	-31.28	20240108	3720	5.11	20240411	10950	-64.29	20231103	3720	5.11	20240411	0.76	N	221800	500	56 억		39260	N	N	0	N	00	N
74	20240517	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-110	5	-2.68	110830570	27729	47.61	4110	4140	3940	5340	2880	4110	3996.92	0.38	0	-1334	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	451	63.49	1.19	12	0.25	63.00	3366.00	10950	20231103	-63.47	3720	20240411	7.53	5690	-29.70	20240108	3720	7.53	20240411	10950	-63.47	20231103	3720	7.53	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
75	20240517	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-125	5	-3.04	107208850	26822	46.06	4110	4140	3940	5340	2880	4110	3997.05	0.38	0	-1129	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	450	63.25	1.18	12	0.24	63.00	3366.00	10950	20231103	-63.61	3720	20240411	7.12	5690	-29.96	20240108	3720	7.12	20240411	10950	-63.61	20231103	3720	7.12	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
76	20240517	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-145	5	-3.53	99450305	24869	42.70	4110	4140	3940	5340	2880	4110	3998.97	0.38	0	-114	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	448	62.94	1.18	12	0.22	63.00	3366.00	10950	20231103	-63.79	3720	20240411	6.59	5690	-30.32	20240108	3720	6.59	20240411	10950	-63.79	20231103	3720	6.59	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
77	20240517	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-120	5	-2.92	68906745	17166	29.48	4110	4140	3960	5340	2880	4110	4014.14	0.38	0	494	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	450	63.33	1.19	12	0.15	63.00	3366.00	10950	20231103	-63.56	3720	20240411	7.26	5690	-29.88	20240108	3720	7.26	20240411	10950	-63.56	20231103	3720	7.26	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
78	20240517	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-115	5	-2.80	57261790	14234	24.44	4110	4140	3980	5340	2880	4110	4022.89	0.38	0	-27	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	451	63.41	1.19	12	0.13	63.00	3366.00	10950	20231103	-63.52	3720	20240411	7.39	5690	-29.79	20240108	3720	7.39	20240411	10950	-63.52	20231103	3720	7.39	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
79	20240517	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-85	5	-2.07	46798075	11611	19.94	4110	4140	3995	5340	2880	4110	4030.49	0.38	0	-346	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	454	63.89	1.20	12	0.10	63.00	3366.00	10950	20231103	-63.24	3720	20240411	8.20	5690	-29.26	20240108	3720	8.20	20240411	10950	-63.24	20231103	3720	8.20	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
80	20240517	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-75	5	-1.82	12701415	3125	5.37	4110	4140	4005	5340	2880	4110	4064.45	0.38	0	-163	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	455	64.05	1.20	12	0.03	63.00	3366.00	10950	20231103	-63.15	3720	20240411	8.47	5690	-29.09	20240108	3720	8.47	20240411	10950	-63.15	20231103	3720	8.47	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
81	20240517	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	10	2	0.24	7305510	1789	3.07	4110	4140	4015	5340	2880	4110	4083.57	0.38	0	-331	4300	4205	4060	3965	3820	4252	4012	56	1230	500	2540	5	1	11287196	465	65.40	1.22	12	0.02	63.00	3366.00	10950	20231103	-62.37	3720	20240411	10.75	5690	-27.59	20240108	3720	10.75	20240411	10950	-62.37	20231103	3720	10.75	20240411	0.80	N	221800	500	56 억		43208	N	N	0	N	00	N
82	20240516	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	125	2	3.14	237330230	58182	60.26	3990	4155	3915	5180	2790	3985	4079.09	0.36	0	3891	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	464	65.24	1.22	12	0.52	63.00	3366.00	10950	20231103	-62.47	3720	20240411	10.48	5690	-27.77	20240108	3720	10.48	20240411	10950	-62.47	20231103	3720	10.48	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
83	20240516	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	135	2	3.39	234923165	57596	59.65	3990	4155	3915	5180	2790	3985	4078.81	0.36	0	3910	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	465	65.40	1.22	12	0.51	63.00	3366.00	10950	20231103	-62.37	3720	20240411	10.75	5690	-27.59	20240108	3720	10.75	20240411	10950	-62.37	20231103	3720	10.75	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
84	20240516	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	115	2	2.89	223188345	54746	56.70	3990	4155	3915	5180	2790	3985	4076.80	0.36	0	4433	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	463	65.08	1.22	12	0.49	63.00	3366.00	10950	20231103	-62.56	3720	20240411	10.22	5690	-27.94	20240108	3720	10.22	20240411	10950	-62.56	20231103	3720	10.22	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
85	20240516	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	130	2	3.26	135676945	33489	34.68	3990	4120	3915	5180	2790	3985	4051.39	0.36	0	-1296	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	464	65.32	1.22	12	0.30	63.00	3366.00	10950	20231103	-62.42	3720	20240411	10.62	5690	-27.68	20240108	3720	10.62	20240411	10950	-62.42	20231103	3720	10.62	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
86	20240516	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	85	2	2.13	56471820	14127	14.63	3990	4070	3915	5180	2790	3985	3997.44	0.36	0	-1753	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	459	64.60	1.21	12	0.13	63.00	3366.00	10950	20231103	-62.83	3720	20240411	9.41	5690	-28.47	20240108	3720	9.41	20240411	10950	-62.83	20231103	3720	9.41	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
87	20240516	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	20	2	0.50	30700450	7714	7.99	3990	4015	3915	5180	2790	3985	3979.84	0.36	0	-1174	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	452	63.57	1.19	12	0.07	63.00	3366.00	10950	20231103	-63.42	3720	20240411	7.66	5690	-29.61	20240108	3720	7.66	20240411	10950	-63.42	20231103	3720	7.66	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
88	20240516	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-15	5	-0.38	12665030	3194	3.31	3990	3995	3915	5180	2790	3985	3965.26	0.36	0	-246	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	448	63.02	1.18	12	0.03	63.00	3366.00	10950	20231103	-63.74	3720	20240411	6.72	5690	-30.23	20240108	3720	6.72	20240411	10950	-63.74	20231103	3720	6.72	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
89	20240516	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-5	5	-0.13	3973630	997	1.03	3990	3990	3980	5180	2790	3985	3985.59	0.36	0	-220	4175	4080	3955	3860	3735	4127	3907	56	1195	500	2470	5	1	11287196	449	63.17	1.18	12	0.01	63.00	3366.00	10950	20231103	-63.65	3720	20240411	6.99	5690	-30.05	20240108	3720	6.99	20240411	10950	-63.65	20231103	3720	6.99	20240411	0.79	N	221800	500	56 억		40416	N	N	0	N	00	N
90	20240514	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	115	2	2.97	380805695	95990	412.88	3870	4050	3830	5030	2710	3870	3967.08	0.32	0	4969	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	450	63.25	1.18	12	0.85	63.00	3366.00	10950	20231103	-63.61	3720	20240411	7.12	5690	-29.96	20240108	3720	7.12	20240411	10950	-63.61	20231103	3720	7.12	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
91	20240514	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	95	2	2.45	365495900	92137	396.31	3870	4050	3830	5030	2710	3870	3966.89	0.32	0	5777	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	448	62.94	1.18	12	0.82	63.00	3366.00	10950	20231103	-63.79	3720	20240411	6.59	5690	-30.32	20240108	3720	6.59	20240411	10950	-63.79	20231103	3720	6.59	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
92	20240514	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	140	2	3.62	321551665	81028	348.52	3870	4050	3830	5030	2710	3870	3968.42	0.32	0	4630	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	453	63.65	1.19	12	0.72	63.00	3366.00	10950	20231103	-63.38	3720	20240411	7.80	5690	-29.53	20240108	3720	7.80	20240411	10950	-63.38	20231103	3720	7.80	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
93	20240514	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	165	2	4.26	248750385	62804	270.14	3870	4050	3830	5030	2710	3870	3960.77	0.32	0	4116	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	455	64.05	1.20	12	0.56	63.00	3366.00	10950	20231103	-63.15	3720	20240411	8.47	5690	-29.09	20240108	3720	8.47	20240411	10950	-63.15	20231103	3720	8.47	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
94	20240514	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	70	2	1.81	89801750	23088	99.31	3870	4020	3830	5030	2710	3870	3889.56	0.32	0	670	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	445	62.54	1.17	12	0.20	63.00	3366.00	10950	20231103	-64.02	3720	20240411	5.91	5690	-30.76	20240108	3720	5.91	20240411	10950	-64.02	20231103	3720	5.91	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
95	20240514	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-10	5	-0.26	33715445	8783	37.78	3870	3870	3830	5030	2710	3870	3838.65	0.32	0	-220	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	436	61.27	1.15	12	0.08	63.00	3366.00	10950	20231103	-64.75	3720	20240411	3.76	5690	-32.16	20240108	3720	3.76	20240411	10950	-64.75	20231103	3720	3.76	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
96	20240514	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-20	5	-0.52	22417760	5845	25.14	3870	3870	3830	5030	2710	3870	3835.26	0.32	0	-220	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	435	61.11	1.14	12	0.05	63.00	3366.00	10950	20231103	-64.84	3720	20240411	3.49	5690	-32.34	20240108	3720	3.49	20240411	10950	-64.84	20231103	3720	3.49	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
97	20240514	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-5	5	-0.13	285355	74	0.32	3870	3870	3835	5030	2710	3870	3851.36	0.32	0	-1	3973	3921	3858	3806	3743	3890	3775	56	1160	500	2390	5	1	11287196	436	61.35	1.15	12	0.00	63.00	3366.00	10950	20231103	-64.70	3720	20240411	3.90	5690	-32.07	20240108	3720	3.90	20240411	10950	-64.70	20231103	3720	3.90	20240411	0.87	N	221800	500	56 억		35674	N	N	0	N	00	N
98	20240513	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-30	5	-0.77	89325530	23246	32.97	3905	3910	3795	5070	2730	3900	3842.47	0.34	0	-1035	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	437	61.43	1.15	12	0.21	63.00	3366.00	10950	20231103	-64.66	3720	20240411	4.03	5690	-31.99	20240108	3720	4.03	20240411	10950	-64.66	20231103	3720	4.03	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
99	20240513	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-25	5	-0.64	86918440	22624	32.09	3905	3910	3795	5070	2730	3900	3841.87	0.34	0	-771	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	437	61.51	1.15	12	0.20	63.00	3366.00	10950	20231103	-64.61	3720	20240411	4.17	5690	-31.90	20240108	3720	4.17	20240411	10950	-64.61	20231103	3720	4.17	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
100	20240513	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-65	5	-1.67	67850850	17657	25.05	3905	3910	3795	5070	2730	3900	3842.72	0.34	0	-760	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	433	60.87	1.14	12	0.16	63.00	3366.00	10950	20231103	-64.98	3720	20240411	3.09	5690	-32.60	20240108	3720	3.09	20240411	10950	-64.98	20231103	3720	3.09	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
101	20240513	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-55	5	-1.41	60813765	15817	22.44	3905	3910	3795	5070	2730	3900	3844.84	0.34	0	-430	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	434	61.03	1.14	12	0.14	63.00	3366.00	10950	20231103	-64.89	3720	20240411	3.36	5690	-32.43	20240108	3720	3.36	20240411	10950	-64.89	20231103	3720	3.36	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
102	20240513	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-45	5	-1.15	31738770	8201	11.63	3905	3910	3825	5070	2730	3900	3870.11	0.34	0	-578	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	435	61.19	1.15	12	0.07	63.00	3366.00	10950	20231103	-64.79	3720	20240411	3.63	5690	-32.25	20240108	3720	3.63	20240411	10950	-64.79	20231103	3720	3.63	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
103	20240513	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-25	5	-0.64	15922740	4096	5.81	3905	3910	3850	5070	2730	3900	3887.39	0.34	0	-494	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	437	61.51	1.15	12	0.04	63.00	3366.00	10950	20231103	-64.61	3720	20240411	4.17	5690	-31.90	20240108	3720	4.17	20240411	10950	-64.61	20231103	3720	4.17	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
104	20240513	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-20	5	-0.51	14807865	3808	5.40	3905	3910	3850	5070	2730	3900	3888.62	0.34	0	-495	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	438	61.59	1.15	12	0.03	63.00	3366.00	10950	20231103	-64.57	3720	20240411	4.30	5690	-31.81	20240108	3720	4.30	20240411	10950	-64.57	20231103	3720	4.30	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
105	20240513	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-30	5	-0.77	9758945	2501	3.55	3905	3910	3870	5070	2730	3900	3902.02	0.34	0	-574	4050	3975	3850	3775	3650	4012	3812	56	1170	500	2410	5	1	11287196	437	61.43	1.15	12	0.02	63.00	3366.00	10950	20231103	-64.66	3720	20240411	4.03	5690	-31.99	20240108	3720	4.03	20240411	10950	-64.66	20231103	3720	4.03	20240411	0.88	N	221800	500	56 억		38039	N	N	0	N	00	N
106	20240510	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	130	2	3.45	265888435	69582	423.97	3770	3925	3725	4900	2640	3770	3821.00	0.31	0	2758	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	440	61.90	1.16	12	0.62	63.00	3366.00	10950	20231103	-64.38	3720	20240411	4.84	5690	-31.46	20240108	3720	4.84	20240411	10950	-64.38	20231103	3720	4.84	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
107	20240510	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	150	2	3.98	248722635	65191	397.22	3770	3925	3725	4900	2640	3770	3815.30	0.31	0	3537	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	442	62.22	1.16	12	0.58	63.00	3366.00	10950	20231103	-64.20	3720	20240411	5.38	5690	-31.11	20240108	3720	5.38	20240411	10950	-64.20	20231103	3720	5.38	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
108	20240510	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	0	3	0.00	116546935	30950	188.58	3770	3845	3725	4900	2640	3770	3765.65	0.31	0	-684	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	426	59.84	1.12	12	0.27	63.00	3366.00	10950	20231103	-65.57	3720	20240411	1.34	5690	-33.74	20240108	3720	1.34	20240411	10950	-65.57	20231103	3720	1.34	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
109	20240510	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	10	2	0.27	100008200	26568	161.88	3770	3845	3725	4900	2640	3770	3764.23	0.31	0	-769	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	427	60.00	1.12	12	0.24	63.00	3366.00	10950	20231103	-65.48	3720	20240411	1.61	5690	-33.57	20240108	3720	1.61	20240411	10950	-65.48	20231103	3720	1.61	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
110	20240510	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	15	2	0.40	99985525	26562	161.84	3770	3845	3725	4900	2640	3770	3764.23	0.31	0	-769	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	427	60.08	1.12	12	0.24	63.00	3366.00	10950	20231103	-65.43	3720	20240411	1.75	5690	-33.48	20240108	3720	1.75	20240411	10950	-65.43	20231103	3720	1.75	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
111	20240510	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	20	2	0.53	91728245	24379	148.54	3770	3845	3725	4900	2640	3770	3762.59	0.31	0	-756	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	428	60.16	1.13	12	0.22	63.00	3366.00	10950	20231103	-65.39	3720	20240411	1.88	5690	-33.39	20240108	3720	1.88	20240411	10950	-65.39	20231103	3720	1.88	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
112	20240510	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	5	2	0.13	8156580	2167	13.20	3770	3790	3745	4900	2640	3770	3763.97	0.31	0	-340	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	426	59.92	1.12	12	0.02	63.00	3366.00	10950	20231103	-65.53	3720	20240411	1.48	5690	-33.66	20240108	3720	1.48	20240411	10950	-65.53	20231103	3720	1.48	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
113	20240510	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	20	2	0.53	613705	163	0.99	3770	3790	3745	4900	2640	3770	3764.74	0.31	0	-12	3836	3802	3766	3732	3696	3785	3715	56	1130	500	2330	5	1	11287196	428	60.16	1.13	12	0.00	63.00	3366.00	10950	20231103	-65.39	3720	20240411	1.88	5690	-33.39	20240108	3720	1.88	20240411	10950	-65.39	20231103	3720	1.88	20240411	0.86	N	221800	500	56 억		34996	N	N	0	N	00	N
114	20240509	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-25	5	-0.66	59086090	15718	95.14	3800	3800	3730	4930	2660	3795	3759.09	0.34	0	-2289	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	426	59.84	1.12	12	0.14	63.00	3366.00	10950	20231103	-65.57	3720	20240411	1.34	5690	-33.74	20240108	3720	1.34	20240411	10950	-65.57	20231103	3720	1.34	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
115	20240509	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-30	5	-0.79	56232600	14961	90.56	3800	3800	3730	4930	2660	3795	3758.61	0.34	0	-1686	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	425	59.76	1.12	12	0.13	63.00	3366.00	10950	20231103	-65.62	3720	20240411	1.21	5690	-33.83	20240108	3720	1.21	20240411	10950	-65.62	20231103	3720	1.21	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
116	20240509	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-60	5	-1.58	43798435	11645	70.49	3800	3800	3730	4930	2660	3795	3761.14	0.34	0	-647	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	422	59.29	1.11	12	0.10	63.00	3366.00	10950	20231103	-65.89	3720	20240411	0.40	5690	-34.36	20240108	3720	0.40	20240411	10950	-65.89	20231103	3720	0.40	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
117	20240509	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-20	5	-0.53	25896520	6871	41.59	3800	3800	3755	4930	2660	3795	3768.96	0.34	0	-665	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	426	59.92	1.12	12	0.06	63.00	3366.00	10950	20231103	-65.53	3720	20240411	1.48	5690	-33.66	20240108	3720	1.48	20240411	10950	-65.53	20231103	3720	1.48	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
118	20240509	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-35	5	-0.92	19717590	5229	31.65	3800	3800	3755	4930	2660	3795	3770.81	0.34	0	-662	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	424	59.68	1.12	12	0.05	63.00	3366.00	10950	20231103	-65.66	3720	20240411	1.08	5690	-33.92	20240108	3720	1.08	20240411	10950	-65.66	20231103	3720	1.08	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
119	20240509	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-15	5	-0.40	16538490	4384	26.54	3800	3800	3760	4930	2660	3795	3772.47	0.34	0	-316	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	427	60.00	1.12	12	0.04	63.00	3366.00	10950	20231103	-65.48	3720	20240411	1.61	5690	-33.57	20240108	3720	1.61	20240411	10950	-65.48	20231103	3720	1.61	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
120	20240509	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-10	5	-0.26	12741875	3379	20.45	3800	3800	3760	4930	2660	3795	3770.90	0.34	0	-316	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	427	60.08	1.12	12	0.03	63.00	3366.00	10950	20231103	-65.43	3720	20240411	1.75	5690	-33.48	20240108	3720	1.75	20240411	10950	-65.43	20231103	3720	1.75	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
121	20240509	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-25	5	-0.66	403660	107	0.65	3800	3800	3765	4930	2660	3795	3772.52	0.34	0	-4	3915	3855	3810	3750	3705	3832	3727	56	1135	500	2350	5	1	11287196	426	59.84	1.12	12	0.00	63.00	3366.00	10950	20231103	-65.57	3720	20240411	1.34	5690	-33.74	20240108	3720	1.34	20240411	10950	-65.57	20231103	3720	1.34	20240411	0.83	N	221800	500	56 억		38278	N	N	0	N	00	N
122	20240508	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-35	5	-0.91	60843185	16090	41.59	3800	3870	3765	4975	2685	3830	3781.39	0.34	0	-484	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	428	60.24	1.13	12	0.14	63.00	3366.00	10950	20231103	-65.34	3720	20240411	2.02	5690	-33.30	20240108	3720	2.02	20240411	10950	-65.34	20231103	3720	2.02	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
123	20240508	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-40	5	-1.04	56990775	15074	38.97	3800	3870	3765	4975	2685	3830	3780.73	0.34	0	58	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	428	60.16	1.13	12	0.13	63.00	3366.00	10950	20231103	-65.39	3720	20240411	1.88	5690	-33.39	20240108	3720	1.88	20240411	10950	-65.39	20231103	3720	1.88	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
124	20240508	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-35	5	-0.91	55674255	14726	38.07	3800	3870	3765	4975	2685	3830	3780.68	0.34	0	132	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	428	60.24	1.13	12	0.13	63.00	3366.00	10950	20231103	-65.34	3720	20240411	2.02	5690	-33.30	20240108	3720	2.02	20240411	10950	-65.34	20231103	3720	2.02	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
125	20240508	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-35	5	-0.91	52298145	13834	35.76	3800	3870	3765	4975	2685	3830	3780.41	0.34	0	189	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	428	60.24	1.13	12	0.12	63.00	3366.00	10950	20231103	-65.34	3720	20240411	2.02	5690	-33.30	20240108	3720	2.02	20240411	10950	-65.34	20231103	3720	2.02	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
126	20240508	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-30	5	-0.78	15828950	4170	10.78	3800	3870	3770	4975	2685	3830	3795.91	0.34	0	-41	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	429	60.32	1.13	12	0.04	63.00	3366.00	10950	20231103	-65.30	3720	20240411	2.15	5690	-33.22	20240108	3720	2.15	20240411	10950	-65.30	20231103	3720	2.15	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
127	20240508	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-30	5	-0.78	13711640	3613	9.34	3800	3870	3770	4975	2685	3830	3795.08	0.34	0	105	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	429	60.32	1.13	12	0.03	63.00	3366.00	10950	20231103	-65.30	3720	20240411	2.15	5690	-33.22	20240108	3720	2.15	20240411	10950	-65.30	20231103	3720	2.15	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
128	20240508	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-10	5	-0.26	9785210	2576	6.66	3800	3870	3770	4975	2685	3830	3798.61	0.34	0	67	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	431	60.63	1.13	12	0.02	63.00	3366.00	10950	20231103	-65.11	3720	20240411	2.69	5690	-32.86	20240108	3720	2.69	20240411	10950	-65.11	20231103	3720	2.69	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
129	20240508	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-25	5	-0.65	130595	34	0.09	3800	3870	3800	4975	2685	3830	3841.03	0.34	0	-1	4000	3915	3850	3765	3700	3882	3732	56	1145	500	2370	5	1	11287196	429	60.40	1.13	12	0.00	63.00	3366.00	10950	20231103	-65.25	3720	20240411	2.28	5690	-33.13	20240108	3720	2.28	20240411	10950	-65.25	20231103	3720	2.28	20240411	0.77	N	221800	500	56 억		38656	N	N	0	N	00	N
130	20240503	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	73690580	19158	123.57	3920	3920	3820	5010	2705	3860	3846.44	0.47	0	-5442	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	436	61.27	1.15	12	0.17	63.00	3366.00	10950	20231103	-64.75	3720	20240411	3.76	5690	-32.16	20240108	3720	3.76	20240411	10950	-64.75	20231103	3720	3.76	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
131	20240503	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	71667940	18634	120.19	3920	3920	3820	5010	2705	3860	3846.08	0.47	0	-5444	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	436	61.27	1.15	12	0.17	63.00	3366.00	10950	20231103	-64.75	3720	20240411	3.76	5690	-32.16	20240108	3720	3.76	20240411	10950	-64.75	20231103	3720	3.76	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
132	20240503	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-35	5	-0.91	67793755	17627	113.69	3920	3920	3820	5010	2705	3860	3846.02	0.47	0	-5027	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	432	60.71	1.14	12	0.16	63.00	3366.00	10950	20231103	-65.07	3720	20240411	2.82	5690	-32.78	20240108	3720	2.82	20240411	10950	-65.07	20231103	3720	2.82	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
133	20240503	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-20	5	-0.52	63192040	16424	105.93	3920	3920	3820	5010	2705	3860	3847.54	0.47	0	-4526	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	433	60.95	1.14	12	0.15	63.00	3366.00	10950	20231103	-64.93	3720	20240411	3.23	5690	-32.51	20240108	3720	3.23	20240411	10950	-64.93	20231103	3720	3.23	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
134	20240503	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	59122120	15360	99.07	3920	3920	3820	5010	2705	3860	3849.10	0.47	0	-4732	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	435	61.19	1.15	12	0.14	63.00	3366.00	10950	20231103	-64.79	3720	20240411	3.63	5690	-32.25	20240108	3720	3.63	20240411	10950	-64.79	20231103	3720	3.63	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
135	20240503	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-40	5	-1.04	52328555	13586	87.63	3920	3920	3820	5010	2705	3860	3851.65	0.47	0	-4744	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	431	60.63	1.13	12	0.12	63.00	3366.00	10950	20231103	-65.11	3720	20240411	2.69	5690	-32.86	20240108	3720	2.69	20240411	10950	-65.11	20231103	3720	2.69	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
136	20240503	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	25883640	6706	43.25	3920	3920	3850	5010	2705	3860	3859.77	0.47	0	-770	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	436	61.27	1.15	12	0.06	63.00	3366.00	10950	20231103	-64.75	3720	20240411	3.76	5690	-32.16	20240108	3720	3.76	20240411	10950	-64.75	20231103	3720	3.76	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
137	20240503	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	1920960	498	3.21	3920	3920	3855	5010	2705	3860	3857.35	0.47	0	337	4006	3932	3881	3807	3756	3970	3845	56	1150	500	2390	5	1	11287196	436	61.27	1.15	12	0.00	63.00	3366.00	10950	20231103	-64.75	3720	20240411	3.76	5690	-32.16	20240108	3720	3.76	20240411	10950	-64.75	20231103	3720	3.76	20240411	0.75	N	221800	500	56 억		52944	N	N	0	N	00	N
138	20240502	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	15	2	0.39	59780070	15503	115.69	3840	3955	3830	4995	2695	3845	3856.03	0.52	0	-4706	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	436	61.27	1.15	12	0.14	63.00	3366.00	10950	20231103	-64.75	3720	20240411	3.76	5690	-32.16	20240108	3720	3.76	20240411	10950	-64.75	20231103	3720	3.76	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
139	20240502	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	0	3	0.00	51601720	13376	99.82	3840	3955	3830	4995	2695	3845	3857.78	0.52	0	-4478	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	434	61.03	1.14	12	0.12	63.00	3366.00	10950	20231103	-64.89	3720	20240411	3.36	5690	-32.43	20240108	3720	3.36	20240411	10950	-64.89	20231103	3720	3.36	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
140	20240502	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	5	2	0.13	41600160	10780	80.45	3840	3955	3830	4995	2695	3845	3859.01	0.52	0	-2765	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	435	61.11	1.14	12	0.10	63.00	3366.00	10950	20231103	-64.84	3720	20240411	3.49	5690	-32.34	20240108	3720	3.49	20240411	10950	-64.84	20231103	3720	3.49	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
141	20240502	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	30	2	0.78	28236340	7310	54.55	3840	3955	3830	4995	2695	3845	3862.70	0.52	0	-121	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	437	61.51	1.15	12	0.06	63.00	3366.00	10950	20231103	-64.61	3720	20240411	4.17	5690	-31.90	20240108	3720	4.17	20240411	10950	-64.61	20231103	3720	4.17	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
142	20240502	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	30	2	0.78	26906010	6965	51.98	3840	3955	3830	4995	2695	3845	3863.03	0.52	0	-107	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	437	61.51	1.15	12	0.06	63.00	3366.00	10950	20231103	-64.61	3720	20240411	4.17	5690	-31.90	20240108	3720	4.17	20240411	10950	-64.61	20231103	3720	4.17	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
143	20240502	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	45	2	1.17	21755360	5628	42.00	3840	3955	3830	4995	2695	3845	3865.56	0.52	0	-119	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	439	61.75	1.16	12	0.05	63.00	3366.00	10950	20231103	-64.47	3720	20240411	4.57	5690	-31.63	20240108	3720	4.57	20240411	10950	-64.47	20231103	3720	4.57	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
144	20240502	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	45	2	1.17	18619730	4819	35.96	3840	3955	3830	4995	2695	3845	3863.82	0.52	0	-17	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	439	61.75	1.16	12	0.04	63.00	3366.00	10950	20231103	-64.47	3720	20240411	4.57	5690	-31.63	20240108	3720	4.57	20240411	10950	-64.47	20231103	3720	4.57	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N
145	20240502	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	55	2	1.43	4318725	1114	8.31	3840	3955	3830	4995	2695	3845	3876.77	0.52	0	47	3921	3882	3841	3802	3761	3902	3822	56	1150	500	2380	5	1	11287196	440	61.90	1.16	12	0.01	63.00	3366.00	10950	20231103	-64.38	3720	20240411	4.84	5690	-31.46	20240108	3720	4.84	20240411	10950	-64.38	20231103	3720	4.84	20240411	0.78	N	221800	500	56 억		58408	N	N	0	N	00	N