KissMeData/083790/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	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-5	5	-0.20	125350915	51330	81.10	2490	2490	2425	3170	1710	2440	2442.09	4.27	0	2753	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1872	-4.13	1.51	12	0.07	-589.00	1611.00	5950	20230525	-59.08	2350	20240517	3.62	4385	-44.47	20240318	2350	3.62	20240517	5800	-58.02	20230531	2350	3.62	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
3	20240531	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	0	3	0.00	121047220	49564	78.31	2490	2490	2425	3170	1710	2440	2442.24	4.27	0	2639	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1876	-4.14	1.51	12	0.06	-589.00	1611.00	5950	20230525	-58.99	2350	20240517	3.83	4385	-44.36	20240318	2350	3.83	20240517	5800	-57.93	20230531	2350	3.83	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
4	20240531	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	5	2	0.20	69874730	28578	45.15	2490	2490	2425	3170	1710	2440	2445.05	4.27	0	2132	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1880	-4.15	1.52	12	0.04	-589.00	1611.00	5950	20230525	-58.91	2350	20240517	4.04	4385	-44.24	20240318	2350	4.04	20240517	5800	-57.84	20230531	2350	4.04	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
5	20240531	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	0	3	0.00	59533615	24343	38.46	2490	2490	2425	3170	1710	2440	2445.62	4.27	0	-506	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1876	-4.14	1.51	12	0.03	-589.00	1611.00	5950	20230525	-58.99	2350	20240517	3.83	4385	-44.36	20240318	2350	3.83	20240517	5800	-57.93	20230531	2350	3.83	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
6	20240531	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	55299130	22606	35.72	2490	2490	2425	3170	1710	2440	2446.21	4.27	0	-680	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1884	-4.16	1.52	12	0.03	-589.00	1611.00	5950	20230525	-58.82	2350	20240517	4.26	4385	-44.13	20240318	2350	4.26	20240517	5800	-57.76	20230531	2350	4.26	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
7	20240531	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	47826660	19557	30.90	2490	2490	2425	3170	1710	2440	2445.50	4.27	0	800	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1884	-4.16	1.52	12	0.03	-589.00	1611.00	5950	20230525	-58.82	2350	20240517	4.26	4385	-44.13	20240318	2350	4.26	20240517	5800	-57.76	20230531	2350	4.26	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
8	20240531	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	5	2	0.20	34504945	14095	22.27	2490	2490	2425	3170	1710	2440	2448.03	4.27	0	890	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1880	-4.15	1.52	12	0.02	-589.00	1611.00	5950	20230525	-58.91	2350	20240517	4.04	4385	-44.24	20240318	2350	4.04	20240517	5800	-57.84	20230531	2350	4.04	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
9	20240531	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	30	2	1.23	5756400	2323	3.67	2490	2490	2470	3170	1710	2440	2478.00	4.27	0	-1090	2533	2486	2458	2411	2383	2472	2397	384	730	500	1750	5	1	76894182	1899	-4.19	1.53	12	0.00	-589.00	1611.00	5950	20230525	-58.49	2350	20240517	5.11	4385	-43.67	20240318	2350	5.11	20240517	5800	-57.41	20230531	2350	5.11	20240517	0.45	N	083790	500	384 억		3281794	N	N	0	N	00	N
10	20240530	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-50	5	-2.01	155698340	63285	48.23	2500	2505	2430	3235	1745	2490	2460.27	4.27	0	821	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1876	-4.14	1.51	12	0.08	-589.00	1611.00	5950	20230525	-58.99	2350	20240517	3.83	4385	-44.36	20240318	2350	3.83	20240517	5800	-57.93	20230531	2350	3.83	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
11	20240530	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-35	5	-1.41	127149270	51604	39.33	2500	2505	2430	3235	1745	2490	2463.94	4.27	0	-1188	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1888	-4.17	1.52	12	0.07	-589.00	1611.00	5950	20230525	-58.74	2350	20240517	4.47	4385	-44.01	20240318	2350	4.47	20240517	5800	-57.67	20230531	2350	4.47	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
12	20240530	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-40	5	-1.61	119601390	48533	36.99	2500	2505	2430	3235	1745	2490	2464.33	4.27	0	-1836	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1884	-4.16	1.52	12	0.06	-589.00	1611.00	5950	20230525	-58.82	2350	20240517	4.26	4385	-44.13	20240318	2350	4.26	20240517	5800	-57.76	20230531	2350	4.26	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
13	20240530	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	107456240	43583	33.22	2500	2505	2430	3235	1745	2490	2465.55	4.27	0	-1821	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1907	-4.21	1.54	12	0.06	-589.00	1611.00	5950	20230525	-58.32	2350	20240517	5.53	4385	-43.44	20240318	2350	5.53	20240517	5800	-57.24	20230531	2350	5.53	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
14	20240530	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	97042330	39378	30.01	2500	2505	2430	3235	1745	2490	2464.38	4.27	0	-150	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1915	-4.23	1.55	12	0.05	-589.00	1611.00	5950	20230525	-58.15	2350	20240517	5.96	4385	-43.22	20240318	2350	5.96	20240517	5800	-57.07	20230531	2350	5.96	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
15	20240530	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	92124490	37395	28.50	2500	2505	2430	3235	1745	2490	2463.55	4.27	0	-536	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1907	-4.21	1.54	12	0.05	-589.00	1611.00	5950	20230525	-58.32	2350	20240517	5.53	4385	-43.44	20240318	2350	5.53	20240517	5800	-57.24	20230531	2350	5.53	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
16	20240530	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-25	5	-1.00	68438000	27745	21.15	2500	2505	2450	3235	1745	2490	2466.68	4.27	0	-2168	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1895	-4.19	1.53	12	0.04	-589.00	1611.00	5950	20230525	-58.57	2350	20240517	4.89	4385	-43.79	20240318	2350	4.89	20240517	5800	-57.50	20230531	2350	4.89	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
17	20240530	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	6351460	2551	1.94	2500	2500	2475	3235	1745	2490	2489.79	4.27	0	398	2623	2556	2523	2456	2423	2540	2440	384	745	500	1790	5	1	76894182	1915	-4.23	1.55	12	0.00	-589.00	1611.00	5950	20230525	-58.15	2350	20240517	5.96	4385	-43.22	20240318	2350	5.96	20240517	5800	-57.07	20230531	2350	5.96	20240517	0.46	N	083790	500	384 억		3281733	N	N	0	N	00	N
18	20240529	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-100	5	-3.86	328959910	130906	72.24	2590	2590	2490	3365	1815	2590	2512.96	4.29	0	-15664	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1915	-4.23	1.55	12	0.17	-589.00	1611.00	5950	20230525	-58.15	2350	20240517	5.96	4385	-43.22	20240318	2350	5.96	20240517	5800	-57.07	20230531	2350	5.96	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
19	20240529	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-70	5	-2.70	256764375	101980	56.28	2590	2590	2500	3365	1815	2590	2517.79	4.29	0	-13326	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1938	-4.28	1.56	12	0.13	-589.00	1611.00	5950	20230525	-57.65	2350	20240517	7.23	4385	-42.53	20240318	2350	7.23	20240517	5800	-56.55	20230531	2350	7.23	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
20	20240529	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-50	5	-1.93	205405095	81564	45.01	2590	2590	2500	3365	1815	2590	2518.33	4.29	0	-14194	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1953	-4.31	1.58	12	0.11	-589.00	1611.00	5950	20230525	-57.31	2350	20240517	8.09	4385	-42.08	20240318	2350	8.09	20240517	5800	-56.21	20230531	2350	8.09	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
21	20240529	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-70	5	-2.70	187165950	74326	41.02	2590	2590	2500	3365	1815	2590	2518.18	4.29	0	-14689	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1938	-4.28	1.56	12	0.10	-589.00	1611.00	5950	20230525	-57.65	2350	20240517	7.23	4385	-42.53	20240318	2350	7.23	20240517	5800	-56.55	20230531	2350	7.23	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
22	20240529	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-85	5	-3.28	154310025	61211	33.78	2590	2590	2500	3365	1815	2590	2520.95	4.29	0	-11953	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1926	-4.25	1.55	12	0.08	-589.00	1611.00	5950	20230525	-57.90	2350	20240517	6.60	4385	-42.87	20240318	2350	6.60	20240517	5800	-56.81	20230531	2350	6.60	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
23	20240529	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-60	5	-2.32	76328605	30096	16.61	2590	2590	2515	3365	1815	2590	2536.17	4.29	0	-4500	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1945	-4.30	1.57	12	0.04	-589.00	1611.00	5950	20230525	-57.48	2350	20240517	7.66	4385	-42.30	20240318	2350	7.66	20240517	5800	-56.38	20230531	2350	7.66	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
24	20240529	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-60	5	-2.32	50324400	19804	10.93	2590	2590	2515	3365	1815	2590	2541.12	4.29	0	-4222	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1945	-4.30	1.57	12	0.03	-589.00	1611.00	5950	20230525	-57.48	2350	20240517	7.66	4385	-42.30	20240318	2350	7.66	20240517	5800	-56.38	20230531	2350	7.66	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
25	20240529	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-15	5	-0.58	19268850	7520	4.15	2590	2590	2540	3365	1815	2590	2562.35	4.29	0	-5690	2673	2631	2563	2521	2453	2652	2542	384	775	500	1860	5	1	76894182	1980	-4.37	1.60	12	0.01	-589.00	1611.00	5950	20230525	-56.72	2350	20240517	9.57	4385	-41.28	20240318	2350	9.57	20240517	5800	-55.60	20230531	2350	9.57	20240517	0.45	N	083790	500	384 억		3297399	N	N	0	N	00	N
26	20240528	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	50	2	1.97	458194350	181035	167.10	2560	2605	2495	3300	1780	2540	2530.86	4.22	0	49661	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1992	-4.40	1.61	12	0.24	-589.00	1611.00	5950	20230525	-56.47	2350	20240517	10.21	4385	-40.94	20240318	2350	10.21	20240517	5800	-55.34	20230531	2350	10.21	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
27	20240528	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	30	2	1.18	419011360	165899	153.13	2560	2570	2495	3300	1780	2540	2525.70	4.22	0	49526	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1976	-4.36	1.60	12	0.22	-589.00	1611.00	5950	20230525	-56.81	2350	20240517	9.36	4385	-41.39	20240318	2350	9.36	20240517	5800	-55.69	20230531	2350	9.36	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
28	20240528	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	15	2	0.59	377780390	149746	138.22	2560	2570	2495	3300	1780	2540	2522.81	4.22	0	45657	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1965	-4.34	1.59	12	0.19	-589.00	1611.00	5950	20230525	-57.06	2350	20240517	8.72	4385	-41.73	20240318	2350	8.72	20240517	5800	-55.95	20230531	2350	8.72	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
29	20240528	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	5	2	0.20	359143275	142446	131.48	2560	2570	2495	3300	1780	2540	2521.26	4.22	0	47234	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1957	-4.32	1.58	12	0.19	-589.00	1611.00	5950	20230525	-57.23	2350	20240517	8.30	4385	-41.96	20240318	2350	8.30	20240517	5800	-56.12	20230531	2350	8.30	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
30	20240528	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	0	3	0.00	263589335	104994	96.91	2560	2560	2495	3300	1780	2540	2510.52	4.22	0	23593	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1953	-4.31	1.58	12	0.14	-589.00	1611.00	5950	20230525	-57.31	2350	20240517	8.09	4385	-42.08	20240318	2350	8.09	20240517	5800	-56.21	20230531	2350	8.09	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
31	20240528	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-20	5	-0.79	253551165	101030	93.25	2560	2560	2495	3300	1780	2540	2509.66	4.22	0	24128	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1938	-4.28	1.56	12	0.13	-589.00	1611.00	5950	20230525	-57.65	2350	20240517	7.23	4385	-42.53	20240318	2350	7.23	20240517	5800	-56.55	20230531	2350	7.23	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
32	20240528	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-35	5	-1.38	206483805	82404	76.06	2560	2560	2495	3300	1780	2540	2505.75	4.22	0	23169	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1926	-4.25	1.55	12	0.11	-589.00	1611.00	5950	20230525	-57.90	2350	20240517	6.60	4385	-42.87	20240318	2350	6.60	20240517	5800	-56.81	20230531	2350	6.60	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
33	20240528	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-25	5	-0.98	36252875	14454	13.34	2560	2560	2500	3300	1780	2540	2508.16	4.22	0	6911	2676	2607	2556	2487	2436	2582	2462	384	760	500	1820	5	1	76894182	1934	-4.27	1.56	12	0.02	-589.00	1611.00	5950	20230525	-57.73	2350	20240517	7.02	4385	-42.65	20240318	2350	7.02	20240517	5800	-56.64	20230531	2350	7.02	20240517	0.44	N	083790	500	384 억		3246375	N	N	0	N	00	N
34	20240527	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-15	5	-0.59	274463430	107560	201.60	2600	2625	2505	3320	1790	2555	2551.79	4.24	0	-17010	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1953	-4.31	1.58	12	0.14	-589.00	1611.00	5950	20230525	-57.31	2350	20240517	8.09	4385	-42.08	20240318	2350	8.09	20240517	5800	-56.21	20230531	2350	8.09	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
35	20240527	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	0	3	0.00	255650230	100186	187.78	2600	2625	2505	3320	1790	2555	2551.76	4.24	0	-16913	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1965	-4.34	1.59	12	0.13	-589.00	1611.00	5950	20230525	-57.06	2350	20240517	8.72	4385	-41.73	20240318	2350	8.72	20240517	5800	-55.95	20230531	2350	8.72	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
36	20240527	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	5	2	0.20	197873465	77383	145.04	2600	2625	2540	3320	1790	2555	2557.07	4.24	0	-19331	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1968	-4.35	1.59	12	0.10	-589.00	1611.00	5950	20230525	-56.97	2350	20240517	8.94	4385	-41.62	20240318	2350	8.94	20240517	5800	-55.86	20230531	2350	8.94	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
37	20240527	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	15	2	0.59	175228390	68508	128.41	2600	2625	2540	3320	1790	2555	2557.78	4.24	0	-20882	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1976	-4.36	1.60	12	0.09	-589.00	1611.00	5950	20230525	-56.81	2350	20240517	9.36	4385	-41.39	20240318	2350	9.36	20240517	5800	-55.69	20230531	2350	9.36	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
38	20240527	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-5	5	-0.20	157464495	61531	115.33	2600	2625	2540	3320	1790	2555	2559.11	4.24	0	-20840	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1961	-4.33	1.58	12	0.08	-589.00	1611.00	5950	20230525	-57.14	2350	20240517	8.51	4385	-41.85	20240318	2350	8.51	20240517	5800	-56.03	20230531	2350	8.51	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
39	20240527	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-5	5	-0.20	90451510	35199	65.98	2600	2625	2545	3320	1790	2555	2569.72	4.24	0	-12908	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1961	-4.33	1.58	12	0.05	-589.00	1611.00	5950	20230525	-57.14	2350	20240517	8.51	4385	-41.85	20240318	2350	8.51	20240517	5800	-56.03	20230531	2350	8.51	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
40	20240527	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	35	2	1.37	34648805	13333	24.99	2600	2625	2570	3320	1790	2555	2598.73	4.24	0	-8400	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	1992	-4.40	1.61	12	0.02	-589.00	1611.00	5950	20230525	-56.47	2350	20240517	10.21	4385	-40.94	20240318	2350	10.21	20240517	5800	-55.34	20230531	2350	10.21	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
41	20240527	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	55	2	2.15	19196265	7375	13.82	2600	2625	2570	3320	1790	2555	2602.88	4.24	0	-5126	2625	2590	2555	2520	2485	2607	2537	384	765	500	1830	5	1	76894182	2007	-4.43	1.62	12	0.01	-589.00	1611.00	5950	20230525	-56.13	2350	20240517	11.06	4385	-40.48	20240318	2350	11.06	20240517	5800	-55.00	20230531	2350	11.06	20240517	0.43	N	083790	500	384 억		3263387	N	N	0	N	00	N
42	20240524	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	5	2	0.20	135599555	53166	31.24	2520	2590	2520	3315	1785	2550	2550.49	4.25	0	-1519	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1965	-4.34	1.59	12	0.07	-589.00	1611.00	5950	20230525	-57.06	2350	20240517	8.72	4385	-41.73	20240318	2350	8.72	20240517	5950	-57.06	20230525	2350	8.72	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
43	20240524	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	5	2	0.20	128474240	50364	29.59	2520	2590	2520	3315	1785	2550	2550.91	4.25	0	-1635	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1965	-4.34	1.59	12	0.07	-589.00	1611.00	5950	20230525	-57.06	2350	20240517	8.72	4385	-41.73	20240318	2350	8.72	20240517	5950	-57.06	20230525	2350	8.72	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
44	20240524	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	15	2	0.59	104212350	40853	24.00	2520	2590	2520	3315	1785	2550	2550.91	4.25	0	1350	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1972	-4.35	1.59	12	0.05	-589.00	1611.00	5950	20230525	-56.89	2350	20240517	9.15	4385	-41.51	20240318	2350	9.15	20240517	5950	-56.89	20230525	2350	9.15	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
45	20240524	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	10	2	0.39	100467185	39393	23.15	2520	2590	2520	3315	1785	2550	2550.38	4.25	0	1708	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1968	-4.35	1.59	12	0.05	-589.00	1611.00	5950	20230525	-56.97	2350	20240517	8.94	4385	-41.62	20240318	2350	8.94	20240517	5950	-56.97	20230525	2350	8.94	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
46	20240524	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	25	2	0.98	92145070	36133	21.23	2520	2590	2520	3315	1785	2550	2550.16	4.25	0	3319	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1980	-4.37	1.60	12	0.05	-589.00	1611.00	5950	20230525	-56.72	2350	20240517	9.57	4385	-41.28	20240318	2350	9.57	20240517	5950	-56.72	20230525	2350	9.57	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
47	20240524	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	0	3	0.00	88880835	34862	20.48	2520	2590	2520	3315	1785	2550	2549.50	4.25	0	3676	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1961	-4.33	1.58	12	0.05	-589.00	1611.00	5950	20230525	-57.14	2350	20240517	8.51	4385	-41.85	20240318	2350	8.51	20240517	5950	-57.14	20230525	2350	8.51	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
48	20240524	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-15	5	-0.59	43741825	17184	10.10	2520	2590	2520	3315	1785	2550	2545.50	4.25	0	3147	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1949	-4.30	1.57	12	0.02	-589.00	1611.00	5950	20230525	-57.39	2350	20240517	7.87	4385	-42.19	20240318	2350	7.87	20240517	5950	-57.39	20230525	2350	7.87	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
49	20240524	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	35	2	1.37	5379890	2096	1.23	2520	2590	2520	3315	1785	2550	2566.74	4.25	0	-1459	2683	2616	2573	2506	2463	2595	2485	384	765	500	1830	5	1	76894182	1988	-4.39	1.60	12	0.00	-589.00	1611.00	5950	20230525	-56.55	2350	20240517	10.00	4385	-41.05	20240318	2350	10.00	20240517	5950	-56.55	20230525	2350	10.00	20240517	0.42	N	083790	500	384 억		3265352	N	N	0	N	00	N
50	20240523	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-70	5	-2.67	437651265	170174	118.87	2640	2640	2530	3405	1835	2620	2571.92	4.23	0	10364	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	1961	-4.33	1.58	12	0.22	-589.00	1611.00	5950	20230525	-57.14	2350	20240517	8.51	4385	-41.85	20240318	2350	8.51	20240517	5950	-57.14	20230525	2350	8.51	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
51	20240523	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-5	5	-0.19	378849090	147315	102.90	2640	2640	2530	3405	1835	2620	2571.69	4.23	0	11977	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	2011	-4.44	1.62	12	0.19	-589.00	1611.00	5950	20230525	-56.05	2350	20240517	11.28	4385	-40.36	20240318	2350	11.28	20240517	5950	-56.05	20230525	2350	11.28	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
52	20240523	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-65	5	-2.48	307476950	119441	83.43	2640	2640	2530	3405	1835	2620	2574.30	4.23	0	12916	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	1965	-4.34	1.59	12	0.16	-589.00	1611.00	5950	20230525	-57.06	2350	20240517	8.72	4385	-41.73	20240318	2350	8.72	20240517	5950	-57.06	20230525	2350	8.72	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
53	20240523	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-25	5	-0.95	177809000	68713	48.00	2640	2640	2575	3405	1835	2620	2587.71	4.23	0	8648	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	1995	-4.41	1.61	12	0.09	-589.00	1611.00	5950	20230525	-56.39	2350	20240517	10.43	4385	-40.82	20240318	2350	10.43	20240517	5950	-56.39	20230525	2350	10.43	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
54	20240523	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-25	5	-0.95	170385675	65847	45.99	2640	2640	2575	3405	1835	2620	2587.60	4.23	0	8526	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	1995	-4.41	1.61	12	0.09	-589.00	1611.00	5950	20230525	-56.39	2350	20240517	10.43	4385	-40.82	20240318	2350	10.43	20240517	5950	-56.39	20230525	2350	10.43	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
55	20240523	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-5	5	-0.19	155462265	60066	41.96	2640	2640	2575	3405	1835	2620	2588.19	4.23	0	14237	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	2011	-4.44	1.62	12	0.08	-589.00	1611.00	5950	20230525	-56.05	2350	20240517	11.28	4385	-40.36	20240318	2350	11.28	20240517	5950	-56.05	20230525	2350	11.28	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
56	20240523	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-10	5	-0.38	109006015	42083	29.39	2640	2640	2575	3405	1835	2620	2590.26	4.23	0	14954	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	2007	-4.43	1.62	12	0.05	-589.00	1611.00	5950	20230525	-56.13	2350	20240517	11.06	4385	-40.48	20240318	2350	11.06	20240517	5950	-56.13	20230525	2350	11.06	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
57	20240523	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-15	5	-0.57	8141070	3113	2.17	2640	2640	2600	3405	1835	2620	2615.18	4.23	0	-926	2750	2685	2640	2575	2530	2662	2552	384	785	500	1880	5	1	76894182	2003	-4.42	1.62	12	0.00	-589.00	1611.00	5950	20230525	-56.22	2350	20240517	10.85	4385	-40.59	20240318	2350	10.85	20240517	5950	-56.22	20230525	2350	10.85	20240517	0.42	N	083790	500	384 억		3254992	N	N	0	N	00	N
58	20240522	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-45	5	-1.69	377396695	143154	93.84	2665	2705	2595	3460	1870	2665	2636.30	4.25	0	-13447	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2015	-4.45	1.63	12	0.19	-589.00	1611.00	5950	20230525	-55.97	2350	20240517	11.49	4385	-40.25	20240318	2350	11.49	20240517	5950	-55.97	20230525	2350	11.49	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
59	20240522	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-50	5	-1.88	367061870	139206	91.25	2665	2705	2595	3460	1870	2665	2636.83	4.25	0	-11644	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2011	-4.44	1.62	12	0.18	-589.00	1611.00	5950	20230525	-56.05	2350	20240517	11.28	4385	-40.36	20240318	2350	11.28	20240517	5950	-56.05	20230525	2350	11.28	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
60	20240522	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-60	5	-2.25	333523690	126352	82.83	2665	2705	2595	3460	1870	2665	2639.64	4.25	0	-8470	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2003	-4.42	1.62	12	0.16	-589.00	1611.00	5950	20230525	-56.22	2350	20240517	10.85	4385	-40.59	20240318	2350	10.85	20240517	5950	-56.22	20230525	2350	10.85	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
61	20240522	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-15	5	-0.56	183237955	68830	45.12	2665	2705	2630	3460	1870	2665	2662.18	4.25	0	-7877	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2038	-4.50	1.64	12	0.09	-589.00	1611.00	5950	20230525	-55.46	2350	20240517	12.77	4385	-39.57	20240318	2350	12.77	20240517	5950	-55.46	20230525	2350	12.77	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
62	20240522	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-20	5	-0.75	176724590	66363	43.50	2665	2705	2630	3460	1870	2665	2663.00	4.25	0	-7422	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2034	-4.49	1.64	12	0.09	-589.00	1611.00	5950	20230525	-55.55	2350	20240517	12.55	4385	-39.68	20240318	2350	12.55	20240517	5950	-55.55	20230525	2350	12.55	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
63	20240522	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-5	5	-0.19	137125115	51409	33.70	2665	2705	2630	3460	1870	2665	2667.34	4.25	0	-6169	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2045	-4.52	1.65	12	0.07	-589.00	1611.00	5950	20230525	-55.29	2350	20240517	13.19	4385	-39.34	20240318	2350	13.19	20240517	5950	-55.29	20230525	2350	13.19	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
64	20240522	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	0	3	0.00	118147425	44235	29.00	2665	2705	2630	3460	1870	2665	2670.90	4.25	0	-2069	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2049	-4.52	1.65	12	0.06	-589.00	1611.00	5950	20230525	-55.21	2350	20240517	13.40	4385	-39.22	20240318	2350	13.40	20240517	5950	-55.21	20230525	2350	13.40	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
65	20240522	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	10	2	0.38	19338705	7297	4.78	2665	2675	2635	3460	1870	2665	2650.23	4.25	0	-132	2728	2696	2633	2601	2538	2712	2617	384	795	500	1910	5	1	76894182	2057	-4.54	1.66	12	0.01	-589.00	1611.00	5950	20230525	-55.04	2350	20240517	13.83	4385	-39.00	20240318	2350	13.83	20240517	5950	-55.04	20230525	2350	13.83	20240517	0.43	N	083790	500	384 억		3268438	N	N	0	N	00	N
66	20240521	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	75	2	2.90	395377615	151396	45.38	2600	2665	2570	3365	1815	2590	2611.55	4.23	0	21457	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2049	-4.52	1.65	12	0.20	-589.00	1611.00	5950	20230525	-55.21	2350	20240517	13.40	4385	-39.22	20240318	2350	13.40	20240517	5950	-55.21	20230525	2350	13.40	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
67	20240521	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	75	2	2.90	377255060	144577	43.34	2600	2665	2570	3365	1815	2590	2609.37	4.23	0	22943	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2049	-4.52	1.65	12	0.19	-589.00	1611.00	5950	20230525	-55.21	2350	20240517	13.40	4385	-39.22	20240318	2350	13.40	20240517	5950	-55.21	20230525	2350	13.40	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
68	20240521	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	10	2	0.39	289490000	111093	33.30	2600	2650	2570	3365	1815	2590	2605.83	4.23	0	18809	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	1999	-4.41	1.61	12	0.14	-589.00	1611.00	5950	20230525	-56.30	2350	20240517	10.64	4385	-40.71	20240318	2350	10.64	20240517	5950	-56.30	20230525	2350	10.64	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
69	20240521	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	35	2	1.35	185266300	70944	21.27	2600	2650	2570	3365	1815	2590	2611.44	4.23	0	8693	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2018	-4.46	1.63	12	0.09	-589.00	1611.00	5950	20230525	-55.88	2350	20240517	11.70	4385	-40.14	20240318	2350	11.70	20240517	5950	-55.88	20230525	2350	11.70	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
70	20240521	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	25	2	0.97	164286590	62975	18.88	2600	2650	2570	3365	1815	2590	2608.76	4.23	0	7392	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2011	-4.44	1.62	12	0.08	-589.00	1611.00	5950	20230525	-56.05	2350	20240517	11.28	4385	-40.36	20240318	2350	11.28	20240517	5950	-56.05	20230525	2350	11.28	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
71	20240521	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	40	2	1.54	121070480	46396	13.91	2600	2640	2570	3365	1815	2590	2609.50	4.23	0	6555	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2022	-4.47	1.63	12	0.06	-589.00	1611.00	5950	20230525	-55.80	2350	20240517	11.91	4385	-40.02	20240318	2350	11.91	20240517	5950	-55.80	20230525	2350	11.91	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
72	20240521	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	30	2	1.16	104505520	40076	12.01	2600	2640	2570	3365	1815	2590	2607.68	4.23	0	4452	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2015	-4.45	1.63	12	0.05	-589.00	1611.00	5950	20230525	-55.97	2350	20240517	11.49	4385	-40.25	20240318	2350	11.49	20240517	5950	-55.97	20230525	2350	11.49	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
73	20240521	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	35	2	1.35	25878340	9941	2.98	2600	2640	2570	3365	1815	2590	2603.19	4.23	0	-1214	2716	2652	2576	2512	2436	2615	2475	384	775	500	1860	5	1	76894182	2018	-4.46	1.63	12	0.01	-589.00	1611.00	5950	20230525	-55.88	2350	20240517	11.70	4385	-40.14	20240318	2350	11.70	20240517	5950	-55.88	20230525	2350	11.70	20240517	0.62	N	083790	500	384 억		3252215	N	N	0	N	00	N
74	20240517	160620	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2620	-240	5	-8.39	3080675055	1219890	377.00	2495	2760	2350	3715	2005	2860	2525.30	3.99	0	112277	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	2015	-4.45	1.63	12	1.59	-589.00	1611.00	5950	20230525	-55.97	2350	20240517	11.49	4385	-40.25	20240318	2350	11.49	20240517	5950	-55.97	20230525	2350	11.49	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
75	20240517	150622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2615	-245	5	-8.57	3035484380	1202581	371.65	2495	2760	2350	3715	2005	2860	2524.09	3.99	0	116856	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	2011	-4.44	1.62	12	1.56	-589.00	1611.00	5950	20230525	-56.05	2350	20240517	11.28	4385	-40.36	20240318	2350	11.28	20240517	5950	-56.05	20230525	2350	11.28	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
76	20240517	140616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2665	-195	5	-6.82	2944656070	1168083	360.99	2495	2760	2350	3715	2005	2860	2520.88	3.99	0	111580	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	2049	-4.52	1.65	12	1.52	-589.00	1611.00	5950	20230525	-55.21	2350	20240517	13.40	4385	-39.22	20240318	2350	13.40	20240517	5950	-55.21	20230525	2350	13.40	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
77	20240517	130612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2710	-150	5	-5.24	2852876010	1133984	350.45	2495	2760	2350	3715	2005	2860	2515.74	3.99	0	128593	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	2084	-4.60	1.68	12	1.47	-589.00	1611.00	5950	20230525	-54.45	2350	20240517	15.32	4385	-38.20	20240318	2350	15.32	20240517	5950	-54.45	20230525	2350	15.32	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
78	20240517	120613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2585	-275	5	-9.62	2599855110	1039627	321.29	2495	2680	2350	3715	2005	2860	2500.69	3.99	0	139501	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	1988	-4.39	1.60	12	1.35	-589.00	1611.00	5950	20230525	-56.55	2350	20240517	10.00	4385	-41.05	20240318	2350	10.00	20240517	5950	-56.55	20230525	2350	10.00	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
79	20240517	110613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2600	-260	5	-9.09	2429310780	973826	300.96	2495	2680	2350	3715	2005	2860	2494.53	3.99	0	122336	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	1999	-4.41	1.61	12	1.27	-589.00	1611.00	5950	20230525	-56.30	2350	20240517	10.64	4385	-40.71	20240318	2350	10.64	20240517	5950	-56.30	20230525	2350	10.64	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
80	20240517	100609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2605	-255	5	-8.92	1946329655	784117	242.33	2495	2680	2350	3715	2005	2860	2482.10	3.99	0	77297	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	2003	-4.42	1.62	12	1.02	-589.00	1611.00	5950	20230525	-56.22	2350	20240517	10.85	4385	-40.59	20240318	2350	10.85	20240517	5950	-56.22	20230525	2350	10.85	20240517	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
81	20240517	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-320	5	-11.19	439921060	173168	53.52	2495	2680	2480	3715	2005	2860	2540.09	3.99	0	42513	3180	3020	2940	2780	2700	2980	2740	384	855	500	2050	5	1	76894182	1953	-4.31	1.58	12	0.23	-589.00	1611.00	5950	20230525	-57.31	2455	20231208	3.46	4385	-42.08	20240318	2480	2.42	20240517	5950	-57.31	20230525	2455	3.46	20231208	0.65	N	083790	500	384 억		3070481	N	N	0	N	00	N
82	20240516	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-25	5	-0.87	943625510	318133	227.48	2950	3100	2860	3750	2020	2885	2966.21	3.96	0	26179	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2199	-4.86	1.78	12	0.41	-589.00	1611.00	5950	20230525	-51.93	2455	20231208	16.50	4385	-34.78	20240318	2505	14.17	20240125	5950	-51.93	20230525	2455	16.50	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
83	20240516	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-10	5	-0.35	901137005	303324	216.89	2950	3100	2865	3750	2020	2885	2970.87	3.96	0	30884	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2211	-4.88	1.78	12	0.39	-589.00	1611.00	5950	20230525	-51.68	2455	20231208	17.11	4385	-34.44	20240318	2505	14.77	20240125	5950	-51.68	20230525	2455	17.11	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
84	20240516	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	0	3	0.00	874013630	293911	210.16	2950	3100	2865	3750	2020	2885	2973.74	3.96	0	33917	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2218	-4.90	1.79	12	0.38	-589.00	1611.00	5950	20230525	-51.51	2455	20231208	17.52	4385	-34.21	20240318	2505	15.17	20240125	5950	-51.51	20230525	2455	17.52	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
85	20240516	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	20	2	0.69	688787145	229873	164.37	2950	3100	2880	3750	2020	2885	2996.38	3.96	0	36935	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2234	-4.93	1.80	12	0.30	-589.00	1611.00	5950	20230525	-51.18	2455	20231208	18.33	4385	-33.75	20240318	2505	15.97	20240125	5950	-51.18	20230525	2455	18.33	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
86	20240516	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-5	5	-0.17	675065360	225131	160.98	2950	3100	2880	3750	2020	2885	2998.54	3.96	0	40702	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2215	-4.89	1.79	12	0.29	-589.00	1611.00	5950	20230525	-51.60	2455	20231208	17.31	4385	-34.32	20240318	2505	14.97	20240125	5950	-51.60	20230525	2455	17.31	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
87	20240516	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	40	2	1.39	622321410	206967	147.99	2950	3100	2925	3750	2020	2885	3006.86	3.96	0	49603	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2249	-4.97	1.82	12	0.27	-589.00	1611.00	5950	20230525	-50.84	2455	20231208	19.14	4385	-33.30	20240318	2505	16.77	20240125	5950	-50.84	20230525	2455	19.14	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
88	20240516	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	140	2	4.85	525762325	174430	124.72	2950	3100	2925	3750	2020	2885	3014.17	3.96	0	55112	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2326	-5.14	1.88	12	0.23	-589.00	1611.00	5950	20230525	-49.16	2455	20231208	23.22	4385	-31.01	20240318	2505	20.76	20240125	5950	-49.16	20230525	2455	23.22	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
89	20240516	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	45	2	1.56	24192880	8196	5.86	2950	2965	2925	3750	2020	2885	2951.79	3.96	0	-3196	2955	2920	2875	2840	2795	2937	2857	384	865	500	2070	5	1	76894182	2253	-4.97	1.82	12	0.01	-589.00	1611.00	5950	20230525	-50.76	2455	20231208	19.35	4385	-33.18	20240318	2505	16.97	20240125	5950	-50.76	20230525	2455	19.35	20231208	0.67	N	083790	500	384 억		3044179	N	N	0	N	00	N
90	20240514	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	5	2	0.17	402010510	139811	46.55	2880	2910	2830	3740	2020	2880	2875.39	3.97	0	-11203	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2218	-4.90	1.79	12	0.18	-589.00	1611.00	5950	20230525	-51.51	2455	20231208	17.52	4385	-34.21	20240318	2505	15.17	20240125	5950	-51.51	20230525	2455	17.52	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
91	20240514	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	0	3	0.00	363343695	126382	42.08	2880	2910	2830	3740	2020	2880	2874.96	3.97	0	-9878	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2215	-4.89	1.79	12	0.16	-589.00	1611.00	5950	20230525	-51.60	2455	20231208	17.31	4385	-34.32	20240318	2505	14.97	20240125	5950	-51.60	20230525	2455	17.31	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
92	20240514	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-10	5	-0.35	245771920	85213	28.37	2880	2910	2855	3740	2020	2880	2884.21	3.97	0	-10141	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2207	-4.87	1.78	12	0.11	-589.00	1611.00	5950	20230525	-51.76	2455	20231208	16.90	4385	-34.55	20240318	2505	14.57	20240125	5950	-51.76	20230525	2455	16.90	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
93	20240514	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	10	2	0.35	213609675	74036	24.65	2880	2910	2860	3740	2020	2880	2885.21	3.97	0	-5071	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2222	-4.91	1.79	12	0.10	-589.00	1611.00	5950	20230525	-51.43	2455	20231208	17.72	4385	-34.09	20240318	2505	15.37	20240125	5950	-51.43	20230525	2455	17.72	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
94	20240514	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	20	2	0.69	132959095	46083	15.34	2880	2910	2860	3740	2020	2880	2885.21	3.97	0	-245	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2230	-4.92	1.80	12	0.06	-589.00	1611.00	5950	20230525	-51.26	2455	20231208	18.13	4385	-33.87	20240318	2505	15.77	20240125	5950	-51.26	20230525	2455	18.13	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
95	20240514	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	15	2	0.52	110960585	38480	12.81	2880	2910	2860	3740	2020	2880	2883.59	3.97	0	-508	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2226	-4.92	1.80	12	0.05	-589.00	1611.00	5950	20230525	-51.34	2455	20231208	17.92	4385	-33.98	20240318	2505	15.57	20240125	5950	-51.34	20230525	2455	17.92	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
96	20240514	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	15	2	0.52	86386160	29955	9.97	2880	2910	2860	3740	2020	2880	2883.86	3.97	0	4017	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2226	-4.92	1.80	12	0.04	-589.00	1611.00	5950	20230525	-51.34	2455	20231208	17.92	4385	-33.98	20240318	2505	15.57	20240125	5950	-51.34	20230525	2455	17.92	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
97	20240514	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	30	2	1.04	29765355	10275	3.42	2880	2910	2875	3740	2020	2880	2896.87	3.97	0	2416	3126	3002	2906	2782	2686	2955	2735	384	860	500	2070	5	1	76894182	2238	-4.94	1.81	12	0.01	-589.00	1611.00	5950	20230525	-51.09	2455	20231208	18.53	4385	-33.64	20240318	2505	16.17	20240125	5950	-51.09	20230525	2455	18.53	20231208	0.67	N	083790	500	384 억		3055364	N	N	0	N	00	N
98	20240513	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-140	5	-4.64	868751160	298434	212.78	3030	3030	2810	3925	2115	3020	2910.96	4.01	0	-26238	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2215	-4.89	1.79	12	0.39	-589.00	1611.00	5950	20230525	-51.60	2455	20231208	17.31	4385	-34.32	20240318	2505	14.97	20240125	5950	-51.60	20230525	2455	17.31	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
99	20240513	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-125	5	-4.14	845154405	290205	206.91	3030	3030	2810	3925	2115	3020	2912.17	4.01	0	-24687	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2226	-4.92	1.80	12	0.38	-589.00	1611.00	5950	20230525	-51.34	2455	20231208	17.92	4385	-33.98	20240318	2505	15.57	20240125	5950	-51.34	20230525	2455	17.92	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
100	20240513	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-125	5	-4.14	635884155	217319	154.94	3030	3030	2885	3925	2115	3020	2925.92	4.01	0	-16689	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2226	-4.92	1.80	12	0.28	-589.00	1611.00	5950	20230525	-51.34	2455	20231208	17.92	4385	-33.98	20240318	2505	15.57	20240125	5950	-51.34	20230525	2455	17.92	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
101	20240513	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-110	5	-3.64	493951180	168360	120.04	3030	3030	2900	3925	2115	3020	2933.76	4.01	0	-18560	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2238	-4.94	1.81	12	0.22	-589.00	1611.00	5950	20230525	-51.09	2455	20231208	18.53	4385	-33.64	20240318	2505	16.17	20240125	5950	-51.09	20230525	2455	18.53	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
102	20240513	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-100	5	-3.31	307458775	104470	74.48	3030	3030	2900	3925	2115	3020	2942.83	4.01	0	104	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2245	-4.96	1.81	12	0.14	-589.00	1611.00	5950	20230525	-50.92	2455	20231208	18.94	4385	-33.41	20240318	2505	16.57	20240125	5950	-50.92	20230525	2455	18.94	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
103	20240513	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-100	5	-3.31	244201405	82857	59.08	3030	3030	2900	3925	2115	3020	2947.03	4.01	0	-6503	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2245	-4.96	1.81	12	0.11	-589.00	1611.00	5950	20230525	-50.92	2455	20231208	18.94	4385	-33.41	20240318	2505	16.57	20240125	5950	-50.92	20230525	2455	18.94	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
104	20240513	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-35	5	-1.16	120835545	40679	29.00	3030	3030	2940	3925	2115	3020	2970.13	4.01	0	-3628	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2295	-5.07	1.85	12	0.05	-589.00	1611.00	5950	20230525	-49.83	2455	20231208	21.59	4385	-31.93	20240318	2505	19.16	20240125	5950	-49.83	20230525	2455	21.59	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
105	20240513	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-5	5	-0.17	19302805	6448	4.60	3030	3030	2970	3925	2115	3020	2992.46	4.01	0	-4329	3143	3081	3033	2971	2923	3057	2947	384	905	500	2170	5	1	76894182	2318	-5.12	1.87	12	0.01	-589.00	1611.00	5950	20230525	-49.33	2455	20231208	22.81	4385	-31.24	20240318	2505	20.36	20240125	5950	-49.33	20230525	2455	22.81	20231208	0.66	N	083790	500	384 억		3081517	N	N	0	N	00	N
106	20240510	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-60	5	-1.95	420355075	139535	182.03	3095	3095	2985	4000	2160	3080	3012.54	3.99	0	14195	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2322	-5.13	1.87	12	0.18	-589.00	1611.00	5950	20230525	-49.24	2455	20231208	23.01	4385	-31.13	20240318	2505	20.56	20240125	5950	-49.24	20230525	2455	23.01	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
107	20240510	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-60	5	-1.95	402218300	133531	174.20	3095	3095	2985	4000	2160	3080	3012.17	3.99	0	15517	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2322	-5.13	1.87	12	0.17	-589.00	1611.00	5950	20230525	-49.24	2455	20231208	23.01	4385	-31.13	20240318	2505	20.56	20240125	5950	-49.24	20230525	2455	23.01	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
108	20240510	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-35	5	-1.14	365190505	121250	158.18	3095	3095	2985	4000	2160	3080	3011.88	3.99	0	15880	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2341	-5.17	1.89	12	0.16	-589.00	1611.00	5950	20230525	-48.82	2455	20231208	24.03	4385	-30.56	20240318	2505	21.56	20240125	5950	-48.82	20230525	2455	24.03	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
109	20240510	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-90	5	-2.92	302393785	100486	131.09	3095	3095	2985	4000	2160	3080	3009.31	3.99	0	5965	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2299	-5.08	1.86	12	0.13	-589.00	1611.00	5950	20230525	-49.75	2455	20231208	21.79	4385	-31.81	20240318	2505	19.36	20240125	5950	-49.75	20230525	2455	21.79	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
110	20240510	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-65	5	-2.11	254180840	84402	110.11	3095	3095	2995	4000	2160	3080	3011.55	3.99	0	5321	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2318	-5.12	1.87	12	0.11	-589.00	1611.00	5950	20230525	-49.33	2455	20231208	22.81	4385	-31.24	20240318	2505	20.36	20240125	5950	-49.33	20230525	2455	22.81	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
111	20240510	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-75	5	-2.44	231775390	76960	100.40	3095	3095	2995	4000	2160	3080	3011.63	3.99	0	3543	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2311	-5.10	1.87	12	0.10	-589.00	1611.00	5950	20230525	-49.50	2455	20231208	22.40	4385	-31.47	20240318	2505	19.96	20240125	5950	-49.50	20230525	2455	22.40	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
112	20240510	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-65	5	-2.11	141784590	46985	61.29	3095	3095	2995	4000	2160	3080	3017.66	3.99	0	4696	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2318	-5.12	1.87	12	0.06	-589.00	1611.00	5950	20230525	-49.33	2455	20231208	22.81	4385	-31.24	20240318	2505	20.36	20240125	5950	-49.33	20230525	2455	22.81	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
113	20240510	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	15	2	0.49	4126515	1340	1.75	3095	3095	3075	4000	2160	3080	3079.49	3.99	0	-984	3203	3141	3088	3026	2973	3115	3000	384	920	500	2210	5	1	76894182	2380	-5.25	1.92	12	0.00	-589.00	1611.00	5950	20230525	-47.98	2455	20231208	26.07	4385	-29.42	20240318	2505	23.55	20240125	5950	-47.98	20230525	2455	26.07	20231208	0.63	N	083790	500	384 억		3066260	N	N	0	N	00	N
114	20240509	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-70	5	-2.22	230673065	74830	60.94	3150	3150	3035	4095	2205	3150	3082.65	4.01	0	-21126	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2368	-5.23	1.91	12	0.10	-589.00	1611.00	5950	20230525	-48.24	2455	20231208	25.46	4385	-29.76	20240318	2505	22.95	20240125	5950	-48.24	20230525	2455	25.46	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
115	20240509	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-80	5	-2.54	180714780	58505	47.65	3150	3150	3050	4095	2205	3150	3088.88	4.01	0	-16917	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2361	-5.21	1.91	12	0.08	-589.00	1611.00	5950	20230525	-48.40	2455	20231208	25.05	4385	-29.99	20240318	2505	22.55	20240125	5950	-48.40	20230525	2455	25.05	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
116	20240509	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-80	5	-2.54	134463295	43384	35.33	3150	3150	3070	4095	2205	3150	3099.38	4.01	0	-15432	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2361	-5.21	1.91	12	0.06	-589.00	1611.00	5950	20230525	-48.40	2455	20231208	25.05	4385	-29.99	20240318	2505	22.55	20240125	5950	-48.40	20230525	2455	25.05	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
117	20240509	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-65	5	-2.06	115037225	37080	30.20	3150	3150	3080	4095	2205	3150	3102.41	4.01	0	-10278	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2372	-5.24	1.91	12	0.05	-589.00	1611.00	5950	20230525	-48.15	2455	20231208	25.66	4385	-29.65	20240318	2505	23.15	20240125	5950	-48.15	20230525	2455	25.66	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
118	20240509	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-40	5	-1.27	78104750	25101	20.44	3150	3150	3085	4095	2205	3150	3111.62	4.01	0	-8373	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2391	-5.28	1.93	12	0.03	-589.00	1611.00	5950	20230525	-47.73	2455	20231208	26.68	4385	-29.08	20240318	2505	24.15	20240125	5950	-47.73	20230525	2455	26.68	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
119	20240509	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-40	5	-1.27	57762795	18536	15.10	3150	3150	3085	4095	2205	3150	3116.25	4.01	0	-8939	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2391	-5.28	1.93	12	0.02	-589.00	1611.00	5950	20230525	-47.73	2455	20231208	26.68	4385	-29.08	20240318	2505	24.15	20240125	5950	-47.73	20230525	2455	26.68	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
120	20240509	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-10	5	-0.32	23557330	7519	6.12	3150	3150	3115	4095	2205	3150	3133.04	4.01	0	-4666	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2414	-5.33	1.95	12	0.01	-589.00	1611.00	5950	20230525	-47.23	2455	20231208	27.90	4385	-28.39	20240318	2505	25.35	20240125	5950	-47.23	20230525	2455	27.90	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
121	20240509	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-15	5	-0.48	2457310	782	0.64	3150	3150	3125	4095	2205	3150	3142.34	4.01	0	-668	3210	3180	3140	3110	3070	3195	3125	384	945	500	2260	5	1	76894182	2411	-5.32	1.95	12	0.00	-589.00	1611.00	5950	20230525	-47.31	2455	20231208	27.70	4385	-28.51	20240318	2505	25.15	20240125	5950	-47.31	20230525	2455	27.70	20231208	0.60	N	083790	500	384 억		3087034	N	N	0	N	00	N
122	20240508	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	30	2	0.96	384564185	122765	56.60	3120	3170	3100	4055	2185	3120	3132.52	4.02	0	-4641	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2422	-5.35	1.96	12	0.16	-589.00	1611.00	5950	20230525	-47.06	2455	20231208	28.31	4385	-28.16	20240318	2505	25.75	20240125	5950	-47.06	20230525	2455	28.31	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
123	20240508	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-10	5	-0.32	332449555	106185	48.95	3120	3170	3100	4055	2185	3120	3130.85	4.02	0	-720	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2391	-5.28	1.93	12	0.14	-589.00	1611.00	5950	20230525	-47.73	2455	20231208	26.68	4385	-29.08	20240318	2505	24.15	20240125	5950	-47.73	20230525	2455	26.68	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
124	20240508	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	0	3	0.00	296271530	94537	43.58	3120	3170	3100	4055	2185	3120	3133.92	4.02	0	-407	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2399	-5.30	1.94	12	0.12	-589.00	1611.00	5950	20230525	-47.56	2455	20231208	27.09	4385	-28.85	20240318	2505	24.55	20240125	5950	-47.56	20230525	2455	27.09	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
125	20240508	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	5	2	0.16	256283195	81675	37.65	3120	3170	3110	4055	2185	3120	3137.84	4.02	0	-45	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2403	-5.31	1.94	12	0.11	-589.00	1611.00	5950	20230525	-47.48	2455	20231208	27.29	4385	-28.73	20240318	2505	24.75	20240125	5950	-47.48	20230525	2455	27.29	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
126	20240508	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	15	2	0.48	231378945	73704	33.98	3120	3170	3110	4055	2185	3120	3139.30	4.02	0	5253	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2411	-5.32	1.95	12	0.10	-589.00	1611.00	5950	20230525	-47.31	2455	20231208	27.70	4385	-28.51	20240318	2505	25.15	20240125	5950	-47.31	20230525	2455	27.70	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
127	20240508	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	0	3	0.00	176577535	56206	25.91	3120	3170	3120	4055	2185	3120	3141.61	4.02	0	8563	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2399	-5.30	1.94	12	0.07	-589.00	1611.00	5950	20230525	-47.56	2455	20231208	27.09	4385	-28.85	20240318	2505	24.55	20240125	5950	-47.56	20230525	2455	27.09	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
128	20240508	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	40	2	1.28	139921590	44474	20.50	3120	3170	3120	4055	2185	3120	3146.14	4.02	0	11408	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2430	-5.37	1.96	12	0.06	-589.00	1611.00	5950	20230525	-46.89	2455	20231208	28.72	4385	-27.94	20240318	2505	26.15	20240125	5950	-46.89	20230525	2455	28.72	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
129	20240508	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	5	2	0.16	10461010	3350	1.54	3120	3135	3120	4055	2185	3120	3122.69	4.02	0	566	3226	3172	3071	3017	2916	3200	3045	384	935	500	2240	5	1	76894182	2403	-5.31	1.94	12	0.00	-589.00	1611.00	5950	20230525	-47.48	2455	20231208	27.29	4385	-28.73	20240318	2505	24.75	20240125	5950	-47.48	20230525	2455	27.29	20231208	0.61	N	083790	500	384 억		3090640	N	N	0	N	00	N
130	20240503	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-85	5	-2.81	442455180	147903	189.05	3020	3060	2935	3925	2115	3020	2992.06	3.94	0	-2355	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2257	-4.98	1.82	12	0.19	-589.00	1611.00	5950	20230525	-50.67	2455	20231208	19.55	4385	-33.07	20240318	2505	17.17	20240125	5950	-50.67	20230525	2455	19.55	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
131	20240503	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-55	5	-1.82	400974115	133795	171.01	3020	3060	2945	3925	2115	3020	2996.93	3.94	0	-1921	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2280	-5.03	1.84	12	0.17	-589.00	1611.00	5950	20230525	-50.17	2455	20231208	20.77	4385	-32.38	20240318	2505	18.36	20240125	5950	-50.17	20230525	2455	20.77	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
132	20240503	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-45	5	-1.49	322193145	107179	136.99	3020	3060	2970	3925	2115	3020	3006.12	3.94	0	998	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2288	-5.05	1.85	12	0.14	-589.00	1611.00	5950	20230525	-50.00	2455	20231208	21.18	4385	-32.16	20240318	2505	18.76	20240125	5950	-50.00	20230525	2455	21.18	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
133	20240503	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-30	5	-0.99	287636745	95563	122.15	3020	3060	2970	3925	2115	3020	3009.92	3.94	0	3739	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2299	-5.08	1.86	12	0.12	-589.00	1611.00	5950	20230525	-49.75	2455	20231208	21.79	4385	-31.81	20240318	2505	19.36	20240125	5950	-49.75	20230525	2455	21.79	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
134	20240503	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-30	5	-0.99	277719705	92248	117.91	3020	3060	2970	3925	2115	3020	3010.58	3.94	0	4965	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2299	-5.08	1.86	12	0.12	-589.00	1611.00	5950	20230525	-49.75	2455	20231208	21.79	4385	-31.81	20240318	2505	19.36	20240125	5950	-49.75	20230525	2455	21.79	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
135	20240503	110558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	0	3	0.00	182980885	60446	77.26	3020	3060	3005	3925	2115	3020	3027.18	3.94	0	6049	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2322	-5.13	1.87	12	0.08	-589.00	1611.00	5950	20230525	-49.24	2455	20231208	23.01	4385	-31.13	20240318	2505	20.56	20240125	5950	-49.24	20230525	2455	23.01	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
136	20240503	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	30	2	0.99	164357330	54288	69.39	3020	3060	3005	3925	2115	3020	3027.51	3.94	0	7684	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2345	-5.18	1.89	12	0.07	-589.00	1611.00	5950	20230525	-48.74	2455	20231208	24.24	4385	-30.44	20240318	2505	21.76	20240125	5950	-48.74	20230525	2455	24.24	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
137	20240503	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	10	2	0.33	3578140	1186	1.52	3020	3035	3010	3925	2115	3020	3016.98	3.94	0	-365	3076	3047	3016	2987	2956	3032	2972	384	905	500	2170	5	1	76894182	2330	-5.14	1.88	12	0.00	-589.00	1611.00	5950	20230525	-49.08	2455	20231208	23.42	4385	-30.90	20240318	2505	20.96	20240125	5950	-49.08	20230525	2455	23.42	20231208	0.61	N	083790	500	384 억		3027437	N	N	0	N	00	N
138	20240502	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	20	2	0.67	235544025	78223	68.64	3045	3045	2985	3900	2100	3000	3011.19	3.91	0	24130	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2322	-5.13	1.87	12	0.10	-589.00	1611.00	5950	20230525	-49.24	2455	20231208	23.01	4385	-31.13	20240318	2505	20.56	20240125	5950	-49.24	20230525	2455	23.01	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
139	20240502	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	25	2	0.83	221606660	73590	64.57	3045	3045	2985	3900	2100	3000	3011.37	3.91	0	22782	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2326	-5.14	1.88	12	0.10	-589.00	1611.00	5950	20230525	-49.16	2455	20231208	23.22	4385	-31.01	20240318	2505	20.76	20240125	5950	-49.16	20230525	2455	23.22	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
140	20240502	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	168696620	55980	49.12	3045	3045	2985	3900	2100	3000	3013.52	3.91	0	12583	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2315	-5.11	1.87	12	0.07	-589.00	1611.00	5950	20230525	-49.41	2455	20231208	22.61	4385	-31.36	20240318	2505	20.16	20240125	5950	-49.41	20230525	2455	22.61	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
141	20240502	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	25	2	0.83	145566510	48287	42.37	3045	3045	2985	3900	2100	3000	3014.61	3.91	0	12325	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2326	-5.14	1.88	12	0.06	-589.00	1611.00	5950	20230525	-49.16	2455	20231208	23.22	4385	-31.01	20240318	2505	20.76	20240125	5950	-49.16	20230525	2455	23.22	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
142	20240502	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	40	2	1.33	133143975	44190	38.78	3045	3045	2985	3900	2100	3000	3012.99	3.91	0	8913	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2338	-5.16	1.89	12	0.06	-589.00	1611.00	5950	20230525	-48.91	2455	20231208	23.83	4385	-30.67	20240318	2505	21.36	20240125	5950	-48.91	20230525	2455	23.83	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
143	20240502	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	15	2	0.50	107007070	35554	31.20	3045	3045	2985	3900	2100	3000	3009.71	3.91	0	5863	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2318	-5.12	1.87	12	0.05	-589.00	1611.00	5950	20230525	-49.33	2455	20231208	22.81	4385	-31.24	20240318	2505	20.36	20240125	5950	-49.33	20230525	2455	22.81	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
144	20240502	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	25	2	0.83	83242985	27648	24.26	3045	3045	2985	3900	2100	3000	3010.81	3.91	0	2251	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2326	-5.14	1.88	12	0.04	-589.00	1611.00	5950	20230525	-49.16	2455	20231208	23.22	4385	-31.01	20240318	2505	20.76	20240125	5950	-49.16	20230525	2455	23.22	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N
145	20240502	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	15	2	0.50	2933475	974	0.85	3045	3045	2985	3900	2100	3000	3011.78	3.91	0	-636	3086	3042	2991	2947	2896	3017	2922	384	900	500	2160	5	1	76894182	2318	-5.12	1.87	12	0.00	-589.00	1611.00	5950	20230525	-49.33	2455	20231208	22.81	4385	-31.24	20240318	2505	20.36	20240125	5950	-49.33	20230525	2455	22.81	20231208	0.59	N	083790	500	384 억		3002891	N	N	0	N	00	N