KissMeData/094850/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	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	100	2	1.45	192258200	27531	126.36	6880	7050	6880	8940	4820	6880	6983.34	0.92	0	10031	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	977	13.55	1.09	12	0.20	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
3	20240531	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	90	2	1.31	188290160	26962	123.75	6880	7050	6880	8940	4820	6880	6983.54	0.92	0	9960	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	976	13.53	1.09	12	0.19	515.00	6399.00	10470	20230811	-33.43	6420	20231024	8.57	8400	-17.02	20240126	6590	5.77	20240416	10470	-33.43	20230811	6420	8.57	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
4	20240531	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	130	2	1.89	177484210	25415	116.65	6880	7050	6880	8940	4820	6880	6983.44	0.92	0	9607	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	981	13.61	1.10	12	0.18	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6590	6.37	20240416	10470	-33.05	20230811	6420	9.19	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
5	20240531	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	100	2	1.45	125562810	18011	82.66	6880	7020	6880	8940	4820	6880	6971.45	0.92	0	5042	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	977	13.55	1.09	12	0.13	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
6	20240531	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	120	2	1.74	111792340	16037	73.60	6880	7020	6880	8940	4820	6880	6970.90	0.92	0	3935	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	980	13.59	1.09	12	0.11	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
7	20240531	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	140	2	2.03	96857690	13896	63.78	6880	7020	6880	8940	4820	6880	6970.18	0.92	0	2383	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	983	13.63	1.10	12	0.10	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6590	6.53	20240416	10470	-32.95	20230811	6420	9.35	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
8	20240531	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	50	2	0.73	45648140	6568	30.15	6880	7020	6880	8940	4820	6880	6950.08	0.92	0	877	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	970	13.46	1.08	12	0.05	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
9	20240531	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	70	2	1.02	5582260	809	3.71	6880	6950	6880	8940	4820	6880	6900.20	0.92	0	-308	7000	6940	6890	6830	6780	6915	6805	70	2060	500	4810	10	1	14000000	973	13.50	1.09	12	0.01	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.39	N	094850	500	70 억		129373	N	N	0	N	00	N
10	20240530	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-50	5	-0.72	150013990	21788	38.76	6890	6950	6840	9000	4860	6930	6885.17	0.90	0	3383	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	963	13.36	1.08	12	0.16	515.00	6399.00	10470	20230811	-34.29	6420	20231024	7.17	8400	-18.10	20240126	6590	4.40	20240416	10470	-34.29	20230811	6420	7.17	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
11	20240530	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-20	5	-0.29	145020500	21063	37.47	6890	6950	6840	9000	4860	6930	6885.08	0.90	0	3521	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	967	13.42	1.08	12	0.15	515.00	6399.00	10470	20230811	-34.00	6420	20231024	7.63	8400	-17.74	20240126	6590	4.86	20240416	10470	-34.00	20230811	6420	7.63	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
12	20240530	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-50	5	-0.72	130913710	19014	33.83	6890	6950	6840	9000	4860	6930	6885.12	0.90	0	2997	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	963	13.36	1.08	12	0.14	515.00	6399.00	10470	20230811	-34.29	6420	20231024	7.17	8400	-18.10	20240126	6590	4.40	20240416	10470	-34.29	20230811	6420	7.17	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
13	20240530	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-50	5	-0.72	106215620	15421	27.44	6890	6950	6840	9000	4860	6930	6887.73	0.90	0	2150	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	963	13.36	1.08	12	0.11	515.00	6399.00	10470	20230811	-34.29	6420	20231024	7.17	8400	-18.10	20240126	6590	4.40	20240416	10470	-34.29	20230811	6420	7.17	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
14	20240530	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-30	5	-0.43	82356480	11954	21.27	6890	6950	6840	9000	4860	6930	6889.45	0.90	0	1653	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	966	13.40	1.08	12	0.09	515.00	6399.00	10470	20230811	-34.10	6420	20231024	7.48	8400	-17.86	20240126	6590	4.70	20240416	10470	-34.10	20230811	6420	7.48	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
15	20240530	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	0	3	0.00	65262340	9479	16.86	6890	6950	6840	9000	4860	6930	6884.94	0.90	0	1889	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	970	13.46	1.08	12	0.07	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
16	20240530	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-20	5	-0.29	51048290	7418	13.20	6890	6950	6840	9000	4860	6930	6881.68	0.90	0	2557	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	967	13.42	1.08	12	0.05	515.00	6399.00	10470	20230811	-34.00	6420	20231024	7.63	8400	-17.74	20240126	6590	4.86	20240416	10470	-34.00	20230811	6420	7.63	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
17	20240530	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-10	5	-0.14	4467200	650	1.16	6890	6920	6840	9000	4860	6930	6872.62	0.90	0	163	7156	7042	6956	6842	6756	7000	6800	70	2070	500	4850	10	1	14000000	969	13.44	1.08	12	0.00	515.00	6399.00	10470	20230811	-33.91	6420	20231024	7.79	8400	-17.62	20240126	6590	5.01	20240416	10470	-33.91	20230811	6420	7.79	20231024	0.39	N	094850	500	70 억		125985	N	N	0	N	00	N
18	20240529	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-140	5	-1.98	389242650	55915	325.16	7070	7070	6870	9190	4950	7070	6961.33	0.93	0	-4205	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	970	13.46	1.08	12	0.40	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
19	20240529	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-140	5	-1.98	379969130	54577	317.38	7070	7070	6870	9190	4950	7070	6962.07	0.93	0	-3832	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	970	13.46	1.08	12	0.39	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
20	20240529	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-120	5	-1.70	358801800	51525	299.63	7070	7070	6870	9190	4950	7070	6963.64	0.93	0	-4633	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	973	13.50	1.09	12	0.37	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
21	20240529	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-150	5	-2.12	338478650	48591	282.57	7070	7070	6870	9190	4950	7070	6965.87	0.93	0	-4354	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	969	13.44	1.08	12	0.35	515.00	6399.00	10470	20230811	-33.91	6420	20231024	7.79	8400	-17.62	20240126	6590	5.01	20240416	10470	-33.91	20230811	6420	7.79	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
22	20240529	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-90	5	-1.27	246816910	35331	205.46	7070	7070	6940	9190	4950	7070	6985.85	0.93	0	-5123	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	977	13.55	1.09	12	0.25	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
23	20240529	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-90	5	-1.27	201024110	28756	167.22	7070	7070	6960	9190	4950	7070	6990.68	0.93	0	-5321	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	977	13.55	1.09	12	0.21	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
24	20240529	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-90	5	-1.27	121256650	17338	100.83	7070	7070	6970	9190	4950	7070	6993.69	0.93	0	-6125	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	977	13.55	1.09	12	0.12	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
25	20240529	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-20	5	-0.28	8177640	1163	6.76	7070	7070	7010	9190	4950	7070	7031.50	0.93	0	-418	7176	7122	7086	7032	6996	7105	7015	70	2120	500	4940	10	1	14000000	987	13.69	1.10	12	0.01	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6590	6.98	20240416	10470	-32.66	20230811	6420	9.81	20231024	0.38	N	094850	500	70 억		130195	N	N	0	N	00	N
26	20240528	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-70	5	-0.98	121704230	17194	51.41	7130	7140	7050	9280	5000	7140	7078.30	0.97	0	-5209	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	990	13.73	1.10	12	0.12	515.00	6399.00	10470	20230811	-32.47	6420	20231024	10.12	8400	-15.83	20240126	6590	7.28	20240416	10470	-32.47	20230811	6420	10.12	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
27	20240528	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-70	5	-0.98	119803680	16925	50.61	7130	7140	7050	9280	5000	7140	7078.50	0.97	0	-5156	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	990	13.73	1.10	12	0.12	515.00	6399.00	10470	20230811	-32.47	6420	20231024	10.12	8400	-15.83	20240126	6590	7.28	20240416	10470	-32.47	20230811	6420	10.12	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
28	20240528	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	90323490	12752	38.13	7130	7140	7050	9280	5000	7140	7083.08	0.97	0	-3254	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	991	13.75	1.11	12	0.09	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
29	20240528	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-70	5	-0.98	83652980	11810	35.31	7130	7140	7050	9280	5000	7140	7083.23	0.97	0	-2993	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	990	13.73	1.10	12	0.08	515.00	6399.00	10470	20230811	-32.47	6420	20231024	10.12	8400	-15.83	20240126	6590	7.28	20240416	10470	-32.47	20230811	6420	10.12	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
30	20240528	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	62705010	8847	26.45	7130	7140	7050	9280	5000	7140	7087.71	0.97	0	-2553	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	991	13.75	1.11	12	0.06	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
31	20240528	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-50	5	-0.70	50327230	7098	21.22	7130	7140	7050	9280	5000	7140	7090.34	0.97	0	-1294	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	993	13.77	1.11	12	0.05	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6590	7.59	20240416	10470	-32.28	20230811	6420	10.44	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
32	20240528	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	26967350	3796	11.35	7130	7140	7070	9280	5000	7140	7104.15	0.97	0	-1240	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	991	13.75	1.11	12	0.03	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
33	20240528	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-10	5	-0.14	533620	75	0.22	7130	7130	7110	9280	5000	7140	7114.93	0.97	0	-66	7440	7290	7180	7030	6920	7235	6975	70	2140	500	4990	10	1	14000000	998	13.84	1.11	12	0.00	515.00	6399.00	10470	20230811	-31.90	6420	20231024	11.06	8400	-15.12	20240126	6590	8.19	20240416	10470	-31.90	20230811	6420	11.06	20231024	0.39	N	094850	500	70 억		135404	N	N	0	N	00	N
34	20240527	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-70	5	-0.97	238210480	33380	128.38	7310	7330	7070	9370	5050	7210	7136.32	1.04	0	-9656	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	1000	13.86	1.12	12	0.24	515.00	6399.00	10470	20230811	-31.81	6420	20231024	11.21	8400	-15.00	20240126	6590	8.35	20240416	10470	-31.81	20230811	6420	11.21	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
35	20240527	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-110	5	-1.53	222577160	31180	119.92	7310	7330	7070	9370	5050	7210	7138.46	1.04	0	-8555	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	994	13.79	1.11	12	0.22	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
36	20240527	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-100	5	-1.39	179308150	25075	96.44	7310	7330	7100	9370	5050	7210	7150.87	1.04	0	-8294	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	995	13.81	1.11	12	0.18	515.00	6399.00	10470	20230811	-32.09	6420	20231024	10.75	8400	-15.36	20240126	6590	7.89	20240416	10470	-32.09	20230811	6420	10.75	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
37	20240527	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-60	5	-0.83	137256970	19167	73.72	7310	7330	7100	9370	5050	7210	7161.11	1.04	0	-7903	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	1001	13.88	1.12	12	0.14	515.00	6399.00	10470	20230811	-31.71	6420	20231024	11.37	8400	-14.88	20240126	6590	8.50	20240416	10470	-31.71	20230811	6420	11.37	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
38	20240527	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-80	5	-1.11	118176900	16488	63.42	7310	7330	7100	9370	5050	7210	7167.45	1.04	0	-6591	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	998	13.84	1.11	12	0.12	515.00	6399.00	10470	20230811	-31.90	6420	20231024	11.06	8400	-15.12	20240126	6590	8.19	20240416	10470	-31.90	20230811	6420	11.06	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
39	20240527	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-60	5	-0.83	101610740	14168	54.49	7310	7330	7100	9370	5050	7210	7171.85	1.04	0	-4890	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	1001	13.88	1.12	12	0.10	515.00	6399.00	10470	20230811	-31.71	6420	20231024	11.37	8400	-14.88	20240126	6590	8.50	20240416	10470	-31.71	20230811	6420	11.37	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
40	20240527	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-10	5	-0.14	46328220	6421	24.70	7310	7330	7140	9370	5050	7210	7215.11	1.04	0	-1127	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	1008	13.98	1.13	12	0.05	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
41	20240527	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	60	2	0.83	14977230	2059	7.92	7310	7330	7230	9370	5050	7210	7274.03	1.04	0	-203	7363	7286	7163	7086	6963	7325	7125	70	2160	500	5040	10	1	14000000	1018	14.12	1.14	12	0.01	515.00	6399.00	10470	20230811	-30.56	6420	20231024	13.24	8400	-13.45	20240126	6590	10.32	20240416	10470	-30.56	20230811	6420	13.24	20231024	0.38	N	094850	500	70 억		146300	N	N	0	N	00	N
42	20240524	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	130	2	1.84	186278620	25952	147.38	7080	7240	7040	9200	4960	7080	7177.03	0.99	0	7490	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1009	14.00	1.13	12	0.19	515.00	6399.00	10470	20230811	-31.14	6420	20231024	12.31	8400	-14.17	20240126	6590	9.41	20240416	10470	-31.14	20230811	6420	12.31	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
43	20240524	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	120	2	1.69	172385780	24024	136.43	7080	7240	7040	9200	4960	7080	7175.57	0.99	0	7488	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1008	13.98	1.13	12	0.17	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
44	20240524	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	120	2	1.69	148043940	20640	117.21	7080	7240	7040	9200	4960	7080	7172.68	0.99	0	6027	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1008	13.98	1.13	12	0.15	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
45	20240524	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	140	2	1.98	110610820	15412	87.52	7080	7240	7040	9200	4960	7080	7176.94	0.99	0	5065	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1011	14.02	1.13	12	0.11	515.00	6399.00	10470	20230811	-31.04	6420	20231024	12.46	8400	-14.05	20240126	6590	9.56	20240416	10470	-31.04	20230811	6420	12.46	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
46	20240524	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	120	2	1.69	88713410	12373	70.27	7080	7240	7040	9200	4960	7080	7169.93	0.99	0	4272	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1008	13.98	1.13	12	0.09	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
47	20240524	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	120	2	1.69	81046780	11307	64.21	7080	7240	7040	9200	4960	7080	7167.86	0.99	0	4090	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1008	13.98	1.13	12	0.08	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
48	20240524	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	100	2	1.41	35702640	5007	28.43	7080	7210	7040	9200	4960	7080	7130.57	0.99	0	453	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	1005	13.94	1.12	12	0.04	515.00	6399.00	10470	20230811	-31.42	6420	20231024	11.84	8400	-14.52	20240126	6590	8.95	20240416	10470	-31.42	20230811	6420	11.84	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
49	20240524	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	30	2	0.42	1031270	146	0.83	7080	7120	7050	9200	4960	7080	7063.26	0.99	0	-114	7206	7142	7086	7022	6966	7175	7055	70	2120	500	4950	10	1	14000000	995	13.81	1.11	12	0.00	515.00	6399.00	10470	20230811	-32.09	6420	20231024	10.75	8400	-15.36	20240126	6590	7.89	20240416	10470	-32.09	20230811	6420	10.75	20231024	0.38	N	094850	500	70 억		138661	N	N	0	N	00	N
50	20240523	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-40	5	-0.56	122672270	17318	65.03	7070	7150	7030	9250	4990	7120	7083.52	0.98	0	1338	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	991	13.75	1.11	12	0.12	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
51	20240523	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	120384770	16995	63.82	7070	7150	7030	9250	4990	7120	7083.54	0.98	0	1544	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	993	13.77	1.11	12	0.12	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6590	7.59	20240416	10470	-32.28	20230811	6420	10.44	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
52	20240523	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	115857240	16356	61.42	7070	7150	7030	9250	4990	7120	7083.47	0.98	0	1615	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	993	13.77	1.11	12	0.12	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6590	7.59	20240416	10470	-32.28	20230811	6420	10.44	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
53	20240523	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-50	5	-0.70	112198430	15839	59.48	7070	7150	7030	9250	4990	7120	7083.68	0.98	0	1815	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	990	13.73	1.10	12	0.11	515.00	6399.00	10470	20230811	-32.47	6420	20231024	10.12	8400	-15.83	20240126	6590	7.28	20240416	10470	-32.47	20230811	6420	10.12	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
54	20240523	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-20	5	-0.28	104237320	14713	55.25	7070	7150	7030	9250	4990	7120	7084.71	0.98	0	2349	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	994	13.79	1.11	12	0.11	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
55	20240523	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	10	2	0.14	83377310	11788	44.27	7070	7130	7030	9250	4990	7120	7073.07	0.98	0	3219	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	998	13.84	1.11	12	0.08	515.00	6399.00	10470	20230811	-31.90	6420	20231024	11.06	8400	-15.12	20240126	6590	8.19	20240416	10470	-31.90	20230811	6420	11.06	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
56	20240523	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-10	5	-0.14	42477770	6014	22.58	7070	7110	7040	9250	4990	7120	7063.15	0.98	0	2381	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	995	13.81	1.11	12	0.04	515.00	6399.00	10470	20230811	-32.09	6420	20231024	10.75	8400	-15.36	20240126	6590	7.89	20240416	10470	-32.09	20230811	6420	10.75	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
57	20240523	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	3642540	516	1.94	7070	7100	7050	9250	4990	7120	7059.19	0.98	0	-14	7260	7190	7130	7060	7000	7160	7030	70	2130	500	4980	10	1	14000000	993	13.77	1.11	12	0.00	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6590	7.59	20240416	10470	-32.28	20230811	6420	10.44	20231024	0.39	N	094850	500	70 억		137323	N	N	0	N	00	N
58	20240522	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-60	5	-0.84	188848300	26630	195.79	7200	7200	7070	9330	5030	7180	7091.56	1.01	0	-3551	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	997	13.83	1.11	12	0.19	515.00	6399.00	10470	20230811	-32.00	6420	20231024	10.90	8400	-15.24	20240126	6590	8.04	20240416	10470	-32.00	20230811	6420	10.90	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
59	20240522	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-80	5	-1.11	185152780	26110	191.97	7200	7200	7070	9330	5030	7180	7091.26	1.01	0	-3302	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	994	13.79	1.11	12	0.19	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
60	20240522	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-100	5	-1.39	162039480	22846	167.97	7200	7200	7070	9330	5030	7180	7092.68	1.01	0	-2847	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	991	13.75	1.11	12	0.16	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
61	20240522	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-70	5	-0.97	94675640	13334	98.04	7200	7200	7080	9330	5030	7180	7100.32	1.01	0	-2252	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	995	13.81	1.11	12	0.10	515.00	6399.00	10470	20230811	-32.09	6420	20231024	10.75	8400	-15.36	20240126	6590	7.89	20240416	10470	-32.09	20230811	6420	10.75	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
62	20240522	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-80	5	-1.11	66579920	9372	68.91	7200	7200	7080	9330	5030	7180	7104.13	1.01	0	-1714	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	994	13.79	1.11	12	0.07	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
63	20240522	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-80	5	-1.11	45896570	6457	47.47	7200	7200	7090	9330	5030	7180	7108.03	1.01	0	-1081	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	994	13.79	1.11	12	0.05	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
64	20240522	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-50	5	-0.70	26460300	3721	27.36	7200	7200	7090	9330	5030	7180	7111.07	1.01	0	-674	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	998	13.84	1.11	12	0.03	515.00	6399.00	10470	20230811	-31.90	6420	20231024	11.06	8400	-15.12	20240126	6590	8.19	20240416	10470	-31.90	20230811	6420	11.06	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
65	20240522	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	2675680	373	2.74	7200	7200	7100	9330	5030	7180	7173.40	1.01	0	-212	7326	7252	7176	7102	7026	7290	7140	70	2150	500	5020	10	1	14000000	1004	13.92	1.12	12	0.00	515.00	6399.00	10470	20230811	-31.52	6420	20231024	11.68	8400	-14.64	20240126	6590	8.80	20240416	10470	-31.52	20230811	6420	11.68	20231024	0.38	N	094850	500	70 억		140874	N	N	0	N	00	N
66	20240521	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	20	2	0.28	97597850	13581	49.12	7160	7250	7100	9300	5020	7160	7186.36	1.03	0	-3592	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1005	13.94	1.12	12	0.10	515.00	6399.00	10470	20230811	-31.42	6420	20231024	11.84	8400	-14.52	20240126	6590	8.95	20240416	10470	-31.42	20230811	6420	11.84	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
67	20240521	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	20	2	0.28	92479030	12868	46.54	7160	7250	7100	9300	5020	7160	7186.74	1.03	0	-3530	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1005	13.94	1.12	12	0.09	515.00	6399.00	10470	20230811	-31.42	6420	20231024	11.84	8400	-14.52	20240126	6590	8.95	20240416	10470	-31.42	20230811	6420	11.84	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
68	20240521	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	10	2	0.14	80285330	11171	40.41	7160	7250	7100	9300	5020	7160	7186.94	1.03	0	-3343	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1004	13.92	1.12	12	0.08	515.00	6399.00	10470	20230811	-31.52	6420	20231024	11.68	8400	-14.64	20240126	6590	8.80	20240416	10470	-31.52	20230811	6420	11.68	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
69	20240521	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	40	2	0.56	73460100	10221	36.97	7160	7250	7100	9300	5020	7160	7187.17	1.03	0	-3360	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1008	13.98	1.13	12	0.07	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
70	20240521	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	60	2	0.84	63655180	8858	32.04	7160	7250	7100	9300	5020	7160	7186.18	1.03	0	-2879	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1011	14.02	1.13	12	0.06	515.00	6399.00	10470	20230811	-31.04	6420	20231024	12.46	8400	-14.05	20240126	6590	9.56	20240416	10470	-31.04	20230811	6420	12.46	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
71	20240521	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	40	2	0.56	45663100	6357	22.99	7160	7250	7100	9300	5020	7160	7183.12	1.03	0	-1173	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1008	13.98	1.13	12	0.05	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
72	20240521	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	0	3	0.00	16476030	2305	8.34	7160	7170	7100	9300	5020	7160	7147.95	1.03	0	112	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	1002	13.90	1.12	12	0.02	515.00	6399.00	10470	20230811	-31.61	6420	20231024	11.53	8400	-14.76	20240126	6590	8.65	20240416	10470	-31.61	20230811	6420	11.53	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
73	20240521	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-40	5	-0.56	1728290	242	0.88	7160	7160	7120	9300	5020	7160	7141.69	1.03	0	-107	7273	7216	7163	7106	7053	7245	7135	70	2140	500	5010	10	1	14000000	997	13.83	1.11	12	0.00	515.00	6399.00	10470	20230811	-32.00	6420	20231024	10.90	8400	-15.24	20240126	6590	8.04	20240416	10470	-32.00	20230811	6420	10.90	20231024	0.38	N	094850	500	70 억		144426	N	N	0	N	00	N
74	20240517	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-120	5	-1.65	171847060	23999	111.41	7210	7270	7100	9450	5090	7270	7160.59	0.98	0	5376	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1001	13.88	1.12	12	0.17	515.00	6399.00	10470	20230811	-31.71	6420	20231024	11.37	8400	-14.88	20240126	6590	8.50	20240416	10470	-31.71	20230811	6420	11.37	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
75	20240517	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-90	5	-1.24	167034910	23326	108.29	7210	7270	7100	9450	5090	7270	7160.89	0.98	0	5145	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1005	13.94	1.12	12	0.17	515.00	6399.00	10470	20230811	-31.42	6420	20231024	11.84	8400	-14.52	20240126	6590	8.95	20240416	10470	-31.42	20230811	6420	11.84	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
76	20240517	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-80	5	-1.10	158866670	22188	103.00	7210	7270	7100	9450	5090	7270	7160.03	0.98	0	5388	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1007	13.96	1.12	12	0.16	515.00	6399.00	10470	20230811	-31.33	6420	20231024	11.99	8400	-14.40	20240126	6590	9.10	20240416	10470	-31.33	20230811	6420	11.99	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
77	20240517	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-80	5	-1.10	153152500	21393	99.31	7210	7270	7100	9450	5090	7270	7159.00	0.98	0	5400	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1007	13.96	1.12	12	0.15	515.00	6399.00	10470	20230811	-31.33	6420	20231024	11.99	8400	-14.40	20240126	6590	9.10	20240416	10470	-31.33	20230811	6420	11.99	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
78	20240517	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-130	5	-1.79	125093510	17461	81.06	7210	7270	7100	9450	5090	7270	7164.17	0.98	0	3357	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1000	13.86	1.12	12	0.12	515.00	6399.00	10470	20230811	-31.81	6420	20231024	11.21	8400	-15.00	20240126	6590	8.35	20240416	10470	-31.81	20230811	6420	11.21	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
79	20240517	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-120	5	-1.65	109986910	15347	71.25	7210	7270	7100	9450	5090	7270	7166.67	0.98	0	2934	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1001	13.88	1.12	12	0.11	515.00	6399.00	10470	20230811	-31.71	6420	20231024	11.37	8400	-14.88	20240126	6590	8.50	20240416	10470	-31.71	20230811	6420	11.37	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
80	20240517	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-90	5	-1.24	67459440	9411	43.69	7210	7270	7100	9450	5090	7270	7168.15	0.98	0	467	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1005	13.94	1.12	12	0.07	515.00	6399.00	10470	20230811	-31.42	6420	20231024	11.84	8400	-14.52	20240126	6590	8.95	20240416	10470	-31.42	20230811	6420	11.84	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
81	20240517	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-30	5	-0.41	10143410	1405	6.52	7210	7270	7190	9450	5090	7270	7219.51	0.98	0	-371	7523	7396	7313	7186	7103	7355	7145	70	2180	500	5080	10	1	14000000	1014	14.06	1.13	12	0.01	515.00	6399.00	10470	20230811	-30.85	6420	20231024	12.77	8400	-13.81	20240126	6590	9.86	20240416	10470	-30.85	20230811	6420	12.77	20231024	0.37	N	094850	500	70 억		137537	N	N	0	N	00	N
82	20240516	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-20	5	-0.27	153742290	21118	110.27	7440	7440	7230	9470	5110	7290	7280.16	0.99	0	-613	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1018	14.12	1.14	12	0.15	515.00	6399.00	10470	20230811	-30.56	6420	20231024	13.24	8400	-13.45	20240126	6590	10.32	20240416	10470	-30.56	20230811	6420	13.24	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
83	20240516	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-40	5	-0.55	146168990	20075	104.82	7440	7440	7230	9470	5110	7290	7281.15	0.99	0	-665	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1015	14.08	1.13	12	0.14	515.00	6399.00	10470	20230811	-30.75	6420	20231024	12.93	8400	-13.69	20240126	6590	10.02	20240416	10470	-30.75	20230811	6420	12.93	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
84	20240516	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	0	3	0.00	122877380	16870	88.08	7440	7440	7230	9470	5110	7290	7283.78	0.99	0	-44	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1021	14.16	1.14	12	0.12	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
85	20240516	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	0	3	0.00	113658620	15605	81.48	7440	7440	7230	9470	5110	7290	7283.47	0.99	0	131	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1021	14.16	1.14	12	0.11	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
86	20240516	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-10	5	-0.14	109141140	14985	78.24	7440	7440	7230	9470	5110	7290	7283.36	0.99	0	-23	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1019	14.14	1.14	12	0.11	515.00	6399.00	10470	20230811	-30.47	6420	20231024	13.40	8400	-13.33	20240126	6590	10.47	20240416	10470	-30.47	20230811	6420	13.40	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
87	20240516	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	0	3	0.00	100990070	13866	72.40	7440	7440	7230	9470	5110	7290	7283.29	0.99	0	-204	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1021	14.16	1.14	12	0.10	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
88	20240516	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-20	5	-0.27	76047790	10432	54.47	7440	7440	7230	9470	5110	7290	7289.86	0.99	0	-559	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1018	14.12	1.14	12	0.07	515.00	6399.00	10470	20230811	-30.56	6420	20231024	13.24	8400	-13.45	20240126	6590	10.32	20240416	10470	-30.56	20230811	6420	13.24	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
89	20240516	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-10	5	-0.14	25082130	3427	17.89	7440	7440	7280	9470	5110	7290	7318.98	0.99	0	-802	7503	7396	7333	7226	7163	7365	7195	70	2180	500	5100	10	1	14000000	1019	14.14	1.14	12	0.02	515.00	6399.00	10470	20230811	-30.47	6420	20231024	13.40	8400	-13.33	20240126	6590	10.47	20240416	10470	-30.47	20230811	6420	13.40	20231024	0.37	N	094850	500	70 억		138013	N	N	0	N	00	N
90	20240514	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-30	5	-0.41	139808700	19020	63.45	7340	7440	7270	9510	5130	7320	7350.71	0.97	0	3490	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1021	14.16	1.14	12	0.14	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
91	20240514	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-10	5	-0.14	136456200	18560	61.91	7340	7440	7270	9510	5130	7320	7352.17	0.97	0	3499	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1023	14.19	1.14	12	0.13	515.00	6399.00	10470	20230811	-30.18	6420	20231024	13.86	8400	-12.98	20240126	6590	10.93	20240416	10470	-30.18	20230811	6420	13.86	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
92	20240514	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	10	2	0.14	120677830	16400	54.71	7340	7440	7270	9510	5130	7320	7358.40	0.97	0	3319	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1026	14.23	1.15	12	0.12	515.00	6399.00	10470	20230811	-29.99	6420	20231024	14.17	8400	-12.74	20240126	6590	11.23	20240416	10470	-29.99	20230811	6420	14.17	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
93	20240514	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	40	2	0.55	114140660	15508	51.73	7340	7440	7270	9510	5130	7320	7360.11	0.97	0	3189	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1030	14.29	1.15	12	0.11	515.00	6399.00	10470	20230811	-29.70	6420	20231024	14.64	8400	-12.38	20240126	6590	11.68	20240416	10470	-29.70	20230811	6420	14.64	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
94	20240514	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-10	5	-0.14	104388140	14178	47.30	7340	7440	7270	9510	5130	7320	7362.68	0.97	0	3095	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1023	14.19	1.14	12	0.10	515.00	6399.00	10470	20230811	-30.18	6420	20231024	13.86	8400	-12.98	20240126	6590	10.93	20240416	10470	-30.18	20230811	6420	13.86	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
95	20240514	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	0	3	0.00	99184620	13465	44.92	7340	7440	7270	9510	5130	7320	7366.11	0.97	0	2663	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1025	14.21	1.14	12	0.10	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
96	20240514	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	110	2	1.50	22642040	3060	10.21	7340	7430	7330	9510	5130	7320	7399.36	0.97	0	945	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1040	14.43	1.16	12	0.02	515.00	6399.00	10470	20230811	-29.04	6420	20231024	15.73	8400	-11.55	20240126	6590	12.75	20240416	10470	-29.04	20230811	6420	15.73	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
97	20240514	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	40	2	0.55	1019490	139	0.46	7340	7360	7330	9510	5130	7320	7334.46	0.97	0	26	7586	7452	7376	7242	7166	7415	7205	70	2190	500	5120	10	1	14000000	1030	14.29	1.15	12	0.00	515.00	6399.00	10470	20230811	-29.70	6420	20231024	14.64	8400	-12.38	20240126	6590	11.68	20240416	10470	-29.70	20230811	6420	14.64	20231024	0.37	N	094850	500	70 억		135889	N	N	0	N	00	N
98	20240513	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-100	5	-1.35	221207590	29976	83.62	7510	7510	7300	9640	5200	7420	7379.49	1.02	0	-4890	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1025	14.21	1.14	12	0.21	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
99	20240513	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-100	5	-1.35	218770110	29643	82.70	7510	7510	7300	9640	5200	7420	7380.16	1.02	0	-4940	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1025	14.21	1.14	12	0.21	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
100	20240513	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-70	5	-0.94	193133010	26144	72.93	7510	7510	7340	9640	5200	7420	7387.28	1.02	0	-3700	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1029	14.27	1.15	12	0.19	515.00	6399.00	10470	20230811	-29.80	6420	20231024	14.49	8400	-12.50	20240126	6590	11.53	20240416	10470	-29.80	20230811	6420	14.49	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
101	20240513	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-40	5	-0.54	165024620	22328	62.29	7510	7510	7340	9640	5200	7420	7390.93	1.02	0	-1803	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1033	14.33	1.15	12	0.16	515.00	6399.00	10470	20230811	-29.51	6420	20231024	14.95	8400	-12.14	20240126	6590	11.99	20240416	10470	-29.51	20230811	6420	14.95	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
102	20240513	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-30	5	-0.40	125341510	16960	47.31	7510	7510	7340	9640	5200	7420	7390.42	1.02	0	-718	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1035	14.35	1.15	12	0.12	515.00	6399.00	10470	20230811	-29.42	6420	20231024	15.11	8400	-12.02	20240126	6590	12.14	20240416	10470	-29.42	20230811	6420	15.11	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
103	20240513	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-50	5	-0.67	114617950	15506	43.26	7510	7510	7340	9640	5200	7420	7391.85	1.02	0	-1586	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1032	14.31	1.15	12	0.11	515.00	6399.00	10470	20230811	-29.61	6420	20231024	14.80	8400	-12.26	20240126	6590	11.84	20240416	10470	-29.61	20230811	6420	14.80	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
104	20240513	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-50	5	-0.67	87862330	11880	33.14	7510	7510	7340	9640	5200	7420	7395.82	1.02	0	-1477	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1032	14.31	1.15	12	0.08	515.00	6399.00	10470	20230811	-29.61	6420	20231024	14.80	8400	-12.26	20240126	6590	11.84	20240416	10470	-29.61	20230811	6420	14.80	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
105	20240513	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	0	3	0.00	16035680	2152	6.00	7510	7510	7420	9640	5200	7420	7451.52	1.02	0	-1170	7520	7470	7390	7340	7260	7495	7365	70	2220	500	5190	10	1	14000000	1039	14.41	1.16	12	0.02	515.00	6399.00	10470	20230811	-29.13	6420	20231024	15.58	8400	-11.67	20240126	6590	12.59	20240416	10470	-29.13	20230811	6420	15.58	20231024	0.36	N	094850	500	70 억		143311	N	N	0	N	00	N
106	20240510	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	100	2	1.37	263737870	35691	88.53	7310	7440	7310	9510	5130	7320	7389.43	0.97	0	7400	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1039	14.41	1.16	12	0.25	515.00	6399.00	10470	20230811	-29.13	6420	20231024	15.58	8400	-11.67	20240126	6590	12.59	20240416	10470	-29.13	20230811	6420	15.58	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
107	20240510	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	80	2	1.09	229360890	31053	77.03	7310	7440	7310	9510	5130	7320	7386.11	0.97	0	7498	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1036	14.37	1.16	12	0.22	515.00	6399.00	10470	20230811	-29.32	6420	20231024	15.26	8400	-11.90	20240126	6590	12.29	20240416	10470	-29.32	20230811	6420	15.26	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
108	20240510	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	90	2	1.23	202274230	27392	67.95	7310	7440	7310	9510	5130	7320	7384.43	0.97	0	6958	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1037	14.39	1.16	12	0.20	515.00	6399.00	10470	20230811	-29.23	6420	20231024	15.42	8400	-11.79	20240126	6590	12.44	20240416	10470	-29.23	20230811	6420	15.42	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
109	20240510	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	50	2	0.68	137752440	18682	46.34	7310	7430	7310	9510	5130	7320	7373.54	0.97	0	849	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1032	14.31	1.15	12	0.13	515.00	6399.00	10470	20230811	-29.61	6420	20231024	14.80	8400	-12.26	20240126	6590	11.84	20240416	10470	-29.61	20230811	6420	14.80	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
110	20240510	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	50	2	0.68	128224810	17387	43.13	7310	7430	7310	9510	5130	7320	7374.75	0.97	0	416	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1032	14.31	1.15	12	0.12	515.00	6399.00	10470	20230811	-29.61	6420	20231024	14.80	8400	-12.26	20240126	6590	11.84	20240416	10470	-29.61	20230811	6420	14.80	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
111	20240510	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	50	2	0.68	118164340	16021	39.74	7310	7430	7310	9510	5130	7320	7375.59	0.97	0	683	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1032	14.31	1.15	12	0.11	515.00	6399.00	10470	20230811	-29.61	6420	20231024	14.80	8400	-12.26	20240126	6590	11.84	20240416	10470	-29.61	20230811	6420	14.80	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
112	20240510	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	80	2	1.09	75107640	10178	25.25	7310	7430	7310	9510	5130	7320	7379.41	0.97	0	901	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1036	14.37	1.16	12	0.07	515.00	6399.00	10470	20230811	-29.32	6420	20231024	15.26	8400	-11.90	20240126	6590	12.29	20240416	10470	-29.32	20230811	6420	15.26	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
113	20240510	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	20	2	0.27	870650	119	0.30	7310	7340	7310	9510	5130	7320	7316.39	0.97	0	-25	7500	7410	7340	7250	7180	7455	7295	70	2190	500	5120	10	1	14000000	1028	14.25	1.15	12	0.00	515.00	6399.00	10470	20230811	-29.89	6420	20231024	14.33	8400	-12.62	20240126	6590	11.38	20240416	10470	-29.89	20230811	6420	14.33	20231024	0.39	N	094850	500	70 억		136395	N	N	0	N	00	N
114	20240509	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	60	2	0.83	293644400	39923	142.38	7300	7430	7270	9430	5090	7260	7355.36	0.96	0	3350	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1025	14.21	1.14	12	0.29	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
115	20240509	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	60	2	0.83	280063810	38069	135.77	7300	7430	7270	9430	5090	7260	7356.74	0.96	0	4219	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1025	14.21	1.14	12	0.27	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
116	20240509	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	70	2	0.96	262552690	35678	127.24	7300	7430	7270	9430	5090	7260	7358.95	0.96	0	4085	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1026	14.23	1.15	12	0.25	515.00	6399.00	10470	20230811	-29.99	6420	20231024	14.17	8400	-12.74	20240126	6590	11.23	20240416	10470	-29.99	20230811	6420	14.17	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
117	20240509	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	60	2	0.83	256631370	34870	124.36	7300	7430	7270	9430	5090	7260	7359.66	0.96	0	3953	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1025	14.21	1.14	12	0.25	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
118	20240509	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	70	2	0.96	244866990	33265	118.64	7300	7430	7270	9430	5090	7260	7361.10	0.96	0	3781	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1026	14.23	1.15	12	0.24	515.00	6399.00	10470	20230811	-29.99	6420	20231024	14.17	8400	-12.74	20240126	6590	11.23	20240416	10470	-29.99	20230811	6420	14.17	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
119	20240509	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	90	2	1.24	220632190	29963	106.86	7300	7430	7270	9430	5090	7260	7363.49	0.96	0	3213	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1029	14.27	1.15	12	0.21	515.00	6399.00	10470	20230811	-29.80	6420	20231024	14.49	8400	-12.50	20240126	6590	11.53	20240416	10470	-29.80	20230811	6420	14.49	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
120	20240509	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	130	2	1.79	149487580	20292	72.37	7300	7430	7270	9430	5090	7260	7366.82	0.96	0	6827	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1035	14.35	1.15	12	0.14	515.00	6399.00	10470	20230811	-29.42	6420	20231024	15.11	8400	-12.02	20240126	6590	12.14	20240416	10470	-29.42	20230811	6420	15.11	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
121	20240509	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	30	2	0.41	8578780	1177	4.20	7300	7310	7270	9430	5090	7260	7288.68	0.96	0	37	7380	7320	7240	7180	7100	7350	7210	70	2170	500	5080	10	1	14000000	1021	14.16	1.14	12	0.01	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.39	N	094850	500	70 억		134458	N	N	0	N	00	N
122	20240508	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	203221450	28039	105.57	7160	7300	7160	9390	5070	7230	7247.81	0.93	0	4139	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1016	14.10	1.13	12	0.20	515.00	6399.00	10470	20230811	-30.66	6420	20231024	13.08	8400	-13.57	20240126	6590	10.17	20240416	10470	-30.66	20230811	6420	13.08	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
123	20240508	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	30	2	0.41	200906080	27720	104.37	7160	7300	7160	9390	5070	7230	7247.69	0.93	0	4104	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1016	14.10	1.13	12	0.20	515.00	6399.00	10470	20230811	-30.66	6420	20231024	13.08	8400	-13.57	20240126	6590	10.17	20240416	10470	-30.66	20230811	6420	13.08	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
124	20240508	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	40	2	0.55	183458880	25318	95.33	7160	7300	7160	9390	5070	7230	7246.18	0.93	0	3298	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1018	14.12	1.14	12	0.18	515.00	6399.00	10470	20230811	-30.56	6420	20231024	13.24	8400	-13.45	20240126	6590	10.32	20240416	10470	-30.56	20230811	6420	13.24	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
125	20240508	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	40	2	0.55	151855270	20964	78.93	7160	7300	7160	9390	5070	7230	7243.62	0.93	0	2236	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1018	14.12	1.14	12	0.15	515.00	6399.00	10470	20230811	-30.56	6420	20231024	13.24	8400	-13.45	20240126	6590	10.32	20240416	10470	-30.56	20230811	6420	13.24	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
126	20240508	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	126512160	17477	65.80	7160	7300	7160	9390	5070	7230	7238.78	0.93	0	1928	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1015	14.08	1.13	12	0.12	515.00	6399.00	10470	20230811	-30.75	6420	20231024	12.93	8400	-13.69	20240126	6590	10.02	20240416	10470	-30.75	20230811	6420	12.93	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
127	20240508	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	50	2	0.69	108728740	15029	56.59	7160	7300	7160	9390	5070	7230	7234.60	0.93	0	1865	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1019	14.14	1.14	12	0.11	515.00	6399.00	10470	20230811	-30.47	6420	20231024	13.40	8400	-13.33	20240126	6590	10.47	20240416	10470	-30.47	20230811	6420	13.40	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
128	20240508	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	20	2	0.28	62766710	8700	32.76	7160	7300	7160	9390	5070	7230	7214.56	0.93	0	177	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1015	14.08	1.13	12	0.06	515.00	6399.00	10470	20230811	-30.75	6420	20231024	12.93	8400	-13.69	20240126	6590	10.02	20240416	10470	-30.75	20230811	6420	12.93	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
129	20240508	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	2505380	349	1.31	7160	7220	7160	9390	5070	7230	7178.74	0.93	0	-35	7310	7270	7230	7190	7150	7250	7170	70	2160	500	5060	10	1	14000000	1008	13.98	1.13	12	0.00	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.39	N	094850	500	70 억		130876	N	N	0	N	00	N
130	20240503	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-50	5	-0.69	217726720	30059	62.17	7340	7340	7190	9470	5110	7290	7243.31	0.98	0	-5520	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1014	14.06	1.13	12	0.21	515.00	6399.00	10470	20230811	-30.85	6420	20231024	12.77	8400	-13.81	20240126	6590	9.86	20240416	10470	-30.85	20230811	6420	12.77	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
131	20240503	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-60	5	-0.82	212305650	29310	60.62	7340	7340	7190	9470	5110	7290	7243.45	0.98	0	-5487	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1012	14.04	1.13	12	0.21	515.00	6399.00	10470	20230811	-30.95	6420	20231024	12.62	8400	-13.93	20240126	6590	9.71	20240416	10470	-30.95	20230811	6420	12.62	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
132	20240503	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-40	5	-0.55	174747900	24134	49.92	7340	7340	7190	9470	5110	7290	7240.74	0.98	0	-2275	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1015	14.08	1.13	12	0.17	515.00	6399.00	10470	20230811	-30.75	6420	20231024	12.93	8400	-13.69	20240126	6590	10.02	20240416	10470	-30.75	20230811	6420	12.93	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
133	20240503	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-80	5	-1.10	132213580	18261	37.77	7340	7340	7190	9470	5110	7290	7240.22	0.98	0	-1204	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1009	14.00	1.13	12	0.13	515.00	6399.00	10470	20230811	-31.14	6420	20231024	12.31	8400	-14.17	20240126	6590	9.41	20240416	10470	-31.14	20230811	6420	12.31	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
134	20240503	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-100	5	-1.37	124082320	17132	35.43	7340	7340	7190	9470	5110	7290	7242.72	0.98	0	-1297	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1007	13.96	1.12	12	0.12	515.00	6399.00	10470	20230811	-31.33	6420	20231024	11.99	8400	-14.40	20240126	6590	9.10	20240416	10470	-31.33	20230811	6420	11.99	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
135	20240503	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-50	5	-0.69	108573260	14983	30.99	7340	7340	7200	9470	5110	7290	7246.43	0.98	0	-1457	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1014	14.06	1.13	12	0.11	515.00	6399.00	10470	20230811	-30.85	6420	20231024	12.77	8400	-13.81	20240126	6590	9.86	20240416	10470	-30.85	20230811	6420	12.77	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
136	20240503	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-60	5	-0.82	71034450	9788	20.24	7340	7340	7200	9470	5110	7290	7257.30	0.98	0	-1577	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1012	14.04	1.13	12	0.07	515.00	6399.00	10470	20230811	-30.95	6420	20231024	12.62	8400	-13.93	20240126	6590	9.71	20240416	10470	-30.95	20230811	6420	12.62	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
137	20240503	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	30	2	0.41	16082620	2199	4.55	7340	7340	7290	9470	5110	7290	7313.61	0.98	0	-1049	7423	7356	7253	7186	7083	7390	7220	70	2180	500	5100	10	1	14000000	1025	14.21	1.14	12	0.02	515.00	6399.00	10470	20230811	-30.09	6420	20231024	14.02	8400	-12.86	20240126	6590	11.08	20240416	10470	-30.09	20230811	6420	14.02	20231024	0.38	N	094850	500	70 억		136517	N	N	0	N	00	N
138	20240502	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	90	2	1.25	349633410	48203	105.83	7200	7320	7150	9360	5040	7200	7253.41	0.92	0	8654	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1021	14.16	1.14	12	0.34	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
139	20240502	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	90	2	1.25	336258740	46368	101.80	7200	7320	7150	9360	5040	7200	7252.03	0.92	0	8184	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1021	14.16	1.14	12	0.33	515.00	6399.00	10470	20230811	-30.37	6420	20231024	13.55	8400	-13.21	20240126	6590	10.62	20240416	10470	-30.37	20230811	6420	13.55	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
140	20240502	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	80	2	1.11	311964770	43029	94.47	7200	7320	7150	9360	5040	7200	7250.18	0.92	0	7504	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1019	14.14	1.14	12	0.31	515.00	6399.00	10470	20230811	-30.47	6420	20231024	13.40	8400	-13.33	20240126	6590	10.47	20240416	10470	-30.47	20230811	6420	13.40	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
141	20240502	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	60	2	0.83	205038010	28362	62.27	7200	7270	7150	9360	5040	7200	7229.39	0.92	0	5802	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1016	14.10	1.13	12	0.20	515.00	6399.00	10470	20230811	-30.66	6420	20231024	13.08	8400	-13.57	20240126	6590	10.17	20240416	10470	-30.66	20230811	6420	13.08	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
142	20240502	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	50	2	0.69	175264380	24258	53.26	7200	7270	7150	9360	5040	7200	7225.08	0.92	0	4794	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1015	14.08	1.13	12	0.17	515.00	6399.00	10470	20230811	-30.75	6420	20231024	12.93	8400	-13.69	20240126	6590	10.02	20240416	10470	-30.75	20230811	6420	12.93	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
143	20240502	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	40	2	0.56	136000100	18818	41.31	7200	7270	7150	9360	5040	7200	7227.22	0.92	0	4339	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1014	14.06	1.13	12	0.13	515.00	6399.00	10470	20230811	-30.85	6420	20231024	12.77	8400	-13.81	20240126	6590	9.86	20240416	10470	-30.85	20230811	6420	12.77	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
144	20240502	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	20	2	0.28	70114920	9720	21.34	7200	7250	7150	9360	5040	7200	7213.56	0.92	0	3788	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1011	14.02	1.13	12	0.07	515.00	6399.00	10470	20230811	-31.04	6420	20231024	12.46	8400	-14.05	20240126	6590	9.56	20240416	10470	-31.04	20230811	6420	12.46	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N
145	20240502	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	5349950	745	1.64	7200	7200	7150	9360	5040	7200	7179.43	0.92	0	-168	7340	7270	7170	7100	7000	7305	7135	70	2160	500	5040	10	1	14000000	1005	13.94	1.12	12	0.01	515.00	6399.00	10470	20230811	-31.42	6420	20231024	11.84	8400	-14.52	20240126	6590	8.95	20240416	10470	-31.42	20230811	6420	11.84	20231024	0.35	N	094850	500	70 억		128798	N	N	0	N	00	N