KissMeData/273060/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	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	33	2	2.73	312709831	253645	127.07	1198	1254	1195	1573	847	1210	1232.86	0.71	0	5443	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	627	73.12	1.38	12	0.50	17.00	904.00	2590	20230711	-52.01	1048	20231206	18.61	1834	-32.22	20240306	1148	8.28	20240416	2590	-52.01	20230711	1048	18.61	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
3	20240531	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	37	2	3.06	295695555	239982	120.22	1198	1254	1195	1573	847	1210	1232.16	0.71	0	5313	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	629	73.35	1.38	12	0.48	17.00	904.00	2590	20230711	-51.85	1048	20231206	18.99	1834	-32.01	20240306	1148	8.62	20240416	2590	-51.85	20230711	1048	18.99	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
4	20240531	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	19	2	1.57	228295055	185616	92.99	1198	1251	1195	1573	847	1210	1229.93	0.71	0	-10045	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	620	72.29	1.36	12	0.37	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
5	20240531	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	33	2	2.73	213156151	173330	86.83	1198	1251	1195	1573	847	1210	1229.77	0.71	0	-10272	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	627	73.12	1.38	12	0.34	17.00	904.00	2590	20230711	-52.01	1048	20231206	18.61	1834	-32.22	20240306	1148	8.28	20240416	2590	-52.01	20230711	1048	18.61	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
6	20240531	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	31	2	2.56	207982489	169157	84.74	1198	1251	1195	1573	847	1210	1229.52	0.71	0	-8586	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	626	73.00	1.37	12	0.34	17.00	904.00	2590	20230711	-52.08	1048	20231206	18.42	1834	-32.33	20240306	1148	8.10	20240416	2590	-52.08	20230711	1048	18.42	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
7	20240531	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	13	2	1.07	115121929	94280	47.23	1198	1231	1195	1573	847	1210	1221.06	0.71	0	344	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	617	71.94	1.35	12	0.19	17.00	904.00	2590	20230711	-52.78	1048	20231206	16.70	1834	-33.32	20240306	1148	6.53	20240416	2590	-52.78	20230711	1048	16.70	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
8	20240531	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	21	2	1.74	97796076	80121	40.14	1198	1231	1195	1573	847	1210	1220.60	0.71	0	-1323	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	621	72.41	1.36	12	0.16	17.00	904.00	2590	20230711	-52.47	1048	20231206	17.46	1834	-32.88	20240306	1148	7.23	20240416	2590	-52.47	20230711	1048	17.46	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
9	20240531	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	3	2	0.25	24462506	20313	10.18	1198	1219	1195	1573	847	1210	1204.28	0.71	0	577	1243	1226	1218	1201	1193	1222	1197	50	363	100	750	1	1	50459582	612	71.35	1.34	12	0.04	17.00	904.00	2590	20230711	-53.17	1048	20231206	15.74	1834	-33.86	20240306	1148	5.66	20240416	2590	-53.17	20230711	1048	15.74	20231206	5.55	N	273060	100	50 억		355787	N	N	0	N	00	N
10	20240530	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-23	5	-1.87	234794896	192391	39.08	1221	1235	1210	1602	864	1233	1220.41	0.70	0	4723	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	611	71.18	1.34	12	0.38	17.00	904.00	2590	20230711	-53.28	1048	20231206	15.46	1834	-34.02	20240306	1148	5.40	20240416	2590	-53.28	20230711	1048	15.46	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
11	20240530	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-17	5	-1.38	200841785	164360	33.38	1221	1235	1211	1602	864	1233	1221.96	0.70	0	15065	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	614	71.53	1.35	12	0.33	17.00	904.00	2590	20230711	-53.05	1048	20231206	16.03	1834	-33.70	20240306	1148	5.92	20240416	2590	-53.05	20230711	1048	16.03	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
12	20240530	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-17	5	-1.38	175382169	143425	29.13	1221	1235	1211	1602	864	1233	1222.81	0.70	0	16240	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	614	71.53	1.35	12	0.28	17.00	904.00	2590	20230711	-53.05	1048	20231206	16.03	1834	-33.70	20240306	1148	5.92	20240416	2590	-53.05	20230711	1048	16.03	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
13	20240530	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-6	5	-0.49	149217071	121995	24.78	1221	1235	1211	1602	864	1233	1223.14	0.70	0	21754	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	619	72.18	1.36	12	0.24	17.00	904.00	2590	20230711	-52.63	1048	20231206	17.08	1834	-33.10	20240306	1148	6.88	20240416	2590	-52.63	20230711	1048	17.08	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
14	20240530	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-6	5	-0.49	138671845	113398	23.03	1221	1235	1211	1602	864	1233	1222.88	0.70	0	26598	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	619	72.18	1.36	12	0.22	17.00	904.00	2590	20230711	-52.63	1048	20231206	17.08	1834	-33.10	20240306	1148	6.88	20240416	2590	-52.63	20230711	1048	17.08	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
15	20240530	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-5	5	-0.41	133355268	109079	22.15	1221	1234	1211	1602	864	1233	1222.56	0.70	0	29526	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	620	72.24	1.36	12	0.22	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1148	6.97	20240416	2590	-52.59	20230711	1048	17.18	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
16	20240530	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-4	5	-0.32	104504455	85550	17.38	1221	1233	1211	1602	864	1233	1221.56	0.70	0	14738	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	620	72.29	1.36	12	0.17	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
17	20240530	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-18	5	-1.46	41867665	34376	6.98	1221	1233	1211	1602	864	1233	1217.93	0.70	0	5333	1308	1270	1245	1207	1182	1258	1195	50	369	100	760	1	1	50459582	613	71.47	1.34	12	0.07	17.00	904.00	2590	20230711	-53.09	1048	20231206	15.94	1834	-33.75	20240306	1148	5.84	20240416	2590	-53.09	20230711	1048	15.94	20231206	5.69	N	273060	100	50 억		351064	N	N	0	N	00	N
18	20240529	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	1	2	0.08	604800448	481102	147.06	1245	1283	1220	1601	863	1232	1257.17	0.92	0	-114645	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	622	72.53	1.36	12	0.95	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1148	7.40	20240416	2590	-52.39	20230711	1048	17.65	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
19	20240529	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	9	2	0.73	581594876	462397	141.35	1245	1283	1220	1601	863	1232	1257.78	0.92	0	-111910	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	626	73.00	1.37	12	0.92	17.00	904.00	2590	20230711	-52.08	1048	20231206	18.42	1834	-32.33	20240306	1148	8.10	20240416	2590	-52.08	20230711	1048	18.42	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
20	20240529	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	16	2	1.30	535946480	425647	130.11	1245	1283	1220	1601	863	1232	1259.13	0.92	0	-102792	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	630	73.41	1.38	12	0.84	17.00	904.00	2590	20230711	-51.81	1048	20231206	19.08	1834	-31.95	20240306	1148	8.71	20240416	2590	-51.81	20230711	1048	19.08	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
21	20240529	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	31	2	2.52	505206402	401030	122.59	1245	1283	1220	1601	863	1232	1259.77	0.92	0	-90664	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	637	74.29	1.40	12	0.79	17.00	904.00	2590	20230711	-51.24	1048	20231206	20.52	1834	-31.13	20240306	1148	10.02	20240416	2590	-51.24	20230711	1048	20.52	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
22	20240529	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	16	2	1.30	483146973	383451	117.21	1245	1283	1220	1601	863	1232	1260.00	0.92	0	-90912	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	630	73.41	1.38	12	0.76	17.00	904.00	2590	20230711	-51.81	1048	20231206	19.08	1834	-31.95	20240306	1148	8.71	20240416	2590	-51.81	20230711	1048	19.08	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
23	20240529	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	27	2	2.19	432585355	343369	104.96	1245	1283	1220	1601	863	1232	1259.83	0.92	0	-77609	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	635	74.06	1.39	12	0.68	17.00	904.00	2590	20230711	-51.39	1048	20231206	20.13	1834	-31.35	20240306	1148	9.67	20240416	2590	-51.39	20230711	1048	20.13	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
24	20240529	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	27	2	2.19	158207527	126470	38.66	1245	1275	1220	1601	863	1232	1250.95	0.92	0	-10949	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	635	74.06	1.39	12	0.25	17.00	904.00	2590	20230711	-51.39	1048	20231206	20.13	1834	-31.35	20240306	1148	9.67	20240416	2590	-51.39	20230711	1048	20.13	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
25	20240529	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	3	2	0.24	11163587	9053	2.77	1245	1245	1220	1601	863	1232	1233.14	0.92	0	-6249	1264	1248	1236	1220	1208	1256	1228	50	369	100	760	1	1	50459582	623	72.65	1.37	12	0.02	17.00	904.00	2590	20230711	-52.32	1048	20231206	17.84	1834	-32.66	20240306	1148	7.58	20240416	2590	-52.32	20230711	1048	17.84	20231206	5.77	N	273060	100	50 억		465709	N	N	0	N	00	N
26	20240528	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-13	5	-1.04	383288314	309876	97.15	1231	1252	1224	1618	872	1245	1236.91	0.89	0	18835	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	622	72.47	1.36	12	0.61	17.00	904.00	2590	20230711	-52.43	1048	20231206	17.56	1834	-32.82	20240306	1148	7.32	20240416	2590	-52.43	20230711	1048	17.56	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
27	20240528	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-12	5	-0.96	365864871	295737	92.72	1231	1252	1224	1618	872	1245	1237.13	0.89	0	15844	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	622	72.53	1.36	12	0.59	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1148	7.40	20240416	2590	-52.39	20230711	1048	17.65	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
28	20240528	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-11	5	-0.88	261743349	211021	66.16	1231	1252	1228	1618	872	1245	1240.37	0.89	0	-7539	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	623	72.59	1.37	12	0.42	17.00	904.00	2590	20230711	-52.36	1048	20231206	17.75	1834	-32.72	20240306	1148	7.49	20240416	2590	-52.36	20230711	1048	17.75	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
29	20240528	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-11	5	-0.88	227567554	183326	57.47	1231	1252	1228	1618	872	1245	1241.33	0.89	0	-11379	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	623	72.59	1.37	12	0.36	17.00	904.00	2590	20230711	-52.36	1048	20231206	17.75	1834	-32.72	20240306	1148	7.49	20240416	2590	-52.36	20230711	1048	17.75	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
30	20240528	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-5	5	-0.40	182656441	146953	46.07	1231	1252	1228	1618	872	1245	1242.96	0.89	0	-25186	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	626	72.94	1.37	12	0.29	17.00	904.00	2590	20230711	-52.12	1048	20231206	18.32	1834	-32.39	20240306	1148	8.01	20240416	2590	-52.12	20230711	1048	18.32	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
31	20240528	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	2	2	0.16	129084298	103911	32.58	1231	1252	1228	1618	872	1245	1242.26	0.89	0	3849	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	629	73.35	1.38	12	0.21	17.00	904.00	2590	20230711	-51.85	1048	20231206	18.99	1834	-32.01	20240306	1148	8.62	20240416	2590	-51.85	20230711	1048	18.99	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
32	20240528	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	3	2	0.24	87616867	70636	22.15	1231	1252	1228	1618	872	1245	1240.40	0.89	0	17675	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	630	73.41	1.38	12	0.14	17.00	904.00	2590	20230711	-51.81	1048	20231206	19.08	1834	-31.95	20240306	1148	8.71	20240416	2590	-51.81	20230711	1048	19.08	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
33	20240528	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-5	5	-0.40	40951811	33193	10.41	1231	1244	1228	1618	872	1245	1233.75	0.89	0	5966	1279	1262	1245	1228	1211	1262	1228	50	373	100	770	1	1	50459582	626	72.94	1.37	12	0.07	17.00	904.00	2590	20230711	-52.12	1048	20231206	18.32	1834	-32.39	20240306	1148	8.01	20240416	2590	-52.12	20230711	1048	18.32	20231206	5.78	N	273060	100	50 억		446713	N	N	0	N	00	N
34	20240527	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-3	5	-0.24	387928243	312933	158.99	1245	1262	1228	1622	874	1248	1239.59	0.81	0	35837	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	628	73.24	1.38	12	0.62	17.00	904.00	2590	20230711	-51.93	1048	20231206	18.80	1834	-32.12	20240306	1148	8.45	20240416	2590	-51.93	20230711	1048	18.80	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
35	20240527	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-7	5	-0.56	346936336	279968	142.24	1245	1262	1228	1622	874	1248	1239.20	0.81	0	20098	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	626	73.00	1.37	12	0.55	17.00	904.00	2590	20230711	-52.08	1048	20231206	18.42	1834	-32.33	20240306	1148	8.10	20240416	2590	-52.08	20230711	1048	18.42	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
36	20240527	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	-10	5	-0.80	303164341	244538	124.24	1245	1262	1228	1622	874	1248	1239.74	0.81	0	8158	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	625	72.82	1.37	12	0.48	17.00	904.00	2590	20230711	-52.20	1048	20231206	18.13	1834	-32.50	20240306	1148	7.84	20240416	2590	-52.20	20230711	1048	18.13	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
37	20240527	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-4	5	-0.32	213280748	171569	87.17	1245	1262	1233	1622	874	1248	1243.12	0.81	0	-2965	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	628	73.18	1.38	12	0.34	17.00	904.00	2590	20230711	-51.97	1048	20231206	18.70	1834	-32.17	20240306	1148	8.36	20240416	2590	-51.97	20230711	1048	18.70	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
38	20240527	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	-9	5	-0.72	169056123	135757	68.97	1245	1262	1233	1622	874	1248	1245.28	0.81	0	-13987	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	625	72.88	1.37	12	0.27	17.00	904.00	2590	20230711	-52.16	1048	20231206	18.23	1834	-32.44	20240306	1148	7.93	20240416	2590	-52.16	20230711	1048	18.23	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
39	20240527	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	-5	5	-0.40	101968553	81660	41.49	1245	1262	1243	1622	874	1248	1248.70	0.81	0	-7452	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	627	73.12	1.38	12	0.16	17.00	904.00	2590	20230711	-52.01	1048	20231206	18.61	1834	-32.22	20240306	1148	8.28	20240416	2590	-52.01	20230711	1048	18.61	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
40	20240527	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	5	2	0.40	40765946	32605	16.57	1245	1262	1245	1622	874	1248	1250.30	0.81	0	15543	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	632	73.71	1.39	12	0.06	17.00	904.00	2590	20230711	-51.62	1048	20231206	19.56	1834	-31.68	20240306	1148	9.15	20240416	2590	-51.62	20230711	1048	19.56	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
41	20240527	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	12	2	0.96	8715616	6968	3.54	1245	1262	1245	1622	874	1248	1250.81	0.81	0	2008	1278	1262	1254	1238	1230	1259	1235	50	374	100	770	1	1	50459582	636	74.12	1.39	12	0.01	17.00	904.00	2590	20230711	-51.35	1048	20231206	20.23	1834	-31.30	20240306	1148	9.76	20240416	2590	-51.35	20230711	1048	20.23	20231206	5.80	N	273060	100	50 억		411037	N	N	0	N	00	N
42	20240524	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	-12	5	-0.95	246909496	196772	81.28	1260	1270	1246	1638	882	1260	1254.80	0.87	0	-28931	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	630	73.41	1.38	12	0.39	17.00	904.00	2590	20230711	-51.81	1048	20231206	19.08	1834	-31.95	20240306	1148	8.71	20240416	2590	-51.81	20230711	1048	19.08	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
43	20240524	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	-12	5	-0.95	205725263	163765	67.65	1260	1270	1248	1638	882	1260	1256.22	0.87	0	-14420	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	630	73.41	1.38	12	0.32	17.00	904.00	2590	20230711	-51.81	1048	20231206	19.08	1834	-31.95	20240306	1148	8.71	20240416	2590	-51.81	20230711	1048	19.08	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
44	20240524	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-3	5	-0.24	164617603	130954	54.10	1260	1270	1250	1638	882	1260	1257.06	0.87	0	-6750	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	634	73.94	1.39	12	0.26	17.00	904.00	2590	20230711	-51.47	1048	20231206	19.94	1834	-31.46	20240306	1148	9.49	20240416	2590	-51.47	20230711	1048	19.94	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
45	20240524	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	-10	5	-0.79	150657294	119859	49.51	1260	1270	1250	1638	882	1260	1256.95	0.87	0	-5203	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	631	73.53	1.38	12	0.24	17.00	904.00	2590	20230711	-51.74	1048	20231206	19.27	1834	-31.84	20240306	1148	8.89	20240416	2590	-51.74	20230711	1048	19.27	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
46	20240524	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-2	5	-0.16	102999285	81795	33.79	1260	1270	1251	1638	882	1260	1259.24	0.87	0	460	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	635	74.00	1.39	12	0.16	17.00	904.00	2590	20230711	-51.43	1048	20231206	20.04	1834	-31.41	20240306	1148	9.58	20240416	2590	-51.43	20230711	1048	20.04	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
47	20240524	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	1	2	0.08	73445367	58297	24.08	1260	1270	1251	1638	882	1260	1259.85	0.87	0	5981	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	636	74.18	1.39	12	0.12	17.00	904.00	2590	20230711	-51.31	1048	20231206	20.32	1834	-31.24	20240306	1148	9.84	20240416	2590	-51.31	20230711	1048	20.32	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
48	20240524	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	9	2	0.71	60726317	48217	19.92	1260	1270	1251	1638	882	1260	1259.44	0.87	0	14400	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	640	74.65	1.40	12	0.10	17.00	904.00	2590	20230711	-51.00	1048	20231206	21.09	1834	-30.81	20240306	1148	10.54	20240416	2590	-51.00	20230711	1048	21.09	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
49	20240524	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	0	3	0.00	9232189	7345	3.03	1260	1260	1251	1638	882	1260	1256.94	0.87	0	-487	1298	1278	1265	1245	1232	1272	1239	50	378	100	780	1	1	50459582	636	74.12	1.39	12	0.01	17.00	904.00	2590	20230711	-51.35	1048	20231206	20.23	1834	-31.30	20240306	1148	9.76	20240416	2590	-51.35	20230711	1048	20.23	20231206	5.84	N	273060	100	50 억		440913	N	N	0	N	00	N
50	20240523	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-9	5	-0.71	298411900	235203	98.49	1261	1285	1252	1649	889	1269	1268.78	0.82	0	27961	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	636	74.12	1.39	12	0.47	17.00	904.00	2590	20230711	-51.35	1048	20231206	20.23	1834	-31.30	20240306	1148	9.76	20240416	2590	-51.35	20230711	1048	20.23	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
51	20240523	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-4	5	-0.32	261977066	206315	86.40	1261	1285	1252	1649	889	1269	1269.79	0.82	0	17633	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	638	74.41	1.40	12	0.41	17.00	904.00	2590	20230711	-51.16	1048	20231206	20.71	1834	-31.03	20240306	1148	10.19	20240416	2590	-51.16	20230711	1048	20.71	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
52	20240523	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	9	2	0.71	224428218	176646	73.97	1261	1285	1252	1649	889	1269	1270.50	0.82	0	13146	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	645	75.18	1.41	12	0.35	17.00	904.00	2590	20230711	-50.66	1048	20231206	21.95	1834	-30.32	20240306	1148	11.32	20240416	2590	-50.66	20230711	1048	21.95	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
53	20240523	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	1	2	0.08	198828572	156569	65.56	1261	1285	1252	1649	889	1269	1269.91	0.82	0	12990	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	641	74.71	1.40	12	0.31	17.00	904.00	2590	20230711	-50.97	1048	20231206	21.18	1834	-30.75	20240306	1148	10.63	20240416	2590	-50.97	20230711	1048	21.18	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
54	20240523	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	6	2	0.47	172903138	136150	57.01	1261	1285	1252	1649	889	1269	1269.95	0.82	0	15381	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	643	75.00	1.41	12	0.27	17.00	904.00	2590	20230711	-50.77	1048	20231206	21.66	1834	-30.48	20240306	1148	11.06	20240416	2590	-50.77	20230711	1048	21.66	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
55	20240523	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	8	2	0.63	149137844	117546	49.22	1261	1285	1252	1649	889	1269	1268.76	0.82	0	18964	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	644	75.12	1.41	12	0.23	17.00	904.00	2590	20230711	-50.69	1048	20231206	21.85	1834	-30.37	20240306	1148	11.24	20240416	2590	-50.69	20230711	1048	21.85	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
56	20240523	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	8	2	0.63	106627225	84301	35.30	1261	1281	1252	1649	889	1269	1264.84	0.82	0	22514	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	644	75.12	1.41	12	0.17	17.00	904.00	2590	20230711	-50.69	1048	20231206	21.85	1834	-30.37	20240306	1148	11.24	20240416	2590	-50.69	20230711	1048	21.85	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
57	20240523	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-14	5	-1.10	61300694	48605	20.35	1261	1274	1252	1649	889	1269	1261.20	0.82	0	3258	1310	1289	1279	1258	1248	1284	1253	50	380	100	780	1	1	50459582	633	73.82	1.39	12	0.10	17.00	904.00	2590	20230711	-51.54	1048	20231206	19.75	1834	-31.57	20240306	1148	9.32	20240416	2590	-51.54	20230711	1048	19.75	20231206	5.95	N	273060	100	50 억		412952	N	N	0	N	00	N
58	20240522	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-26	5	-2.01	297889982	231824	65.48	1295	1300	1269	1683	907	1295	1285.00	0.88	0	-33381	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	640	74.65	1.40	12	0.46	17.00	904.00	2590	20230711	-51.00	1048	20231206	21.09	1834	-30.81	20240306	1148	10.54	20240416	2590	-51.00	20230711	1048	21.09	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
59	20240522	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-22	5	-1.70	278482503	216554	61.17	1295	1300	1270	1683	907	1295	1285.91	0.88	0	-32840	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	642	74.88	1.41	12	0.43	17.00	904.00	2590	20230711	-50.85	1048	20231206	21.47	1834	-30.59	20240306	1148	10.89	20240416	2590	-50.85	20230711	1048	21.47	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
60	20240522	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-17	5	-1.31	204140980	158217	44.69	1295	1300	1278	1683	907	1295	1290.21	0.88	0	-34788	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	645	75.18	1.41	12	0.31	17.00	904.00	2590	20230711	-50.66	1048	20231206	21.95	1834	-30.32	20240306	1148	11.32	20240416	2590	-50.66	20230711	1048	21.95	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
61	20240522	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-2	5	-0.15	156171596	120880	34.14	1295	1300	1280	1683	907	1295	1291.91	0.88	0	-17699	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	652	76.06	1.43	12	0.24	17.00	904.00	2590	20230711	-50.08	1048	20231206	23.38	1834	-29.50	20240306	1148	12.63	20240416	2590	-50.08	20230711	1048	23.38	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
62	20240522	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-6	5	-0.46	139171299	107687	30.42	1295	1300	1280	1683	907	1295	1292.33	0.88	0	-16498	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	650	75.82	1.43	12	0.21	17.00	904.00	2590	20230711	-50.23	1048	20231206	23.00	1834	-29.72	20240306	1148	12.28	20240416	2590	-50.23	20230711	1048	23.00	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
63	20240522	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	-1	5	-0.08	86116912	66559	18.80	1295	1300	1280	1683	907	1295	1293.81	0.88	0	-23618	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	653	76.12	1.43	12	0.13	17.00	904.00	2590	20230711	-50.04	1048	20231206	23.47	1834	-29.44	20240306	1148	12.72	20240416	2590	-50.04	20230711	1048	23.47	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
64	20240522	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	0	3	0.00	63297405	48919	13.82	1295	1300	1280	1683	907	1295	1293.89	0.88	0	-17535	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	653	76.18	1.43	12	0.10	17.00	904.00	2590	20230711	-50.00	1048	20231206	23.57	1834	-29.39	20240306	1148	12.80	20240416	2590	-50.00	20230711	1048	23.57	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
65	20240522	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-2	5	-0.15	25911160	20010	5.65	1295	1300	1280	1683	907	1295	1294.90	0.88	0	-5952	1323	1308	1292	1277	1261	1310	1279	50	388	100	800	1	1	50459582	652	76.06	1.43	12	0.04	17.00	904.00	2590	20230711	-50.08	1048	20231206	23.38	1834	-29.50	20240306	1148	12.63	20240416	2590	-50.08	20230711	1048	23.38	20231206	6.05	N	273060	100	50 억		446297	N	N	0	N	00	N
66	20240521	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	0	3	0.00	449672482	349365	43.78	1295	1307	1276	1683	907	1295	1287.08	0.69	0	94327	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	653	76.18	1.43	12	0.69	17.00	904.00	2590	20230711	-50.00	1048	20231206	23.57	1834	-29.39	20240306	1148	12.80	20240416	2590	-50.00	20230711	1048	23.57	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
67	20240521	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-5	5	-0.39	425461648	330636	41.44	1295	1307	1276	1683	907	1295	1286.80	0.69	0	86279	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	651	75.88	1.43	12	0.66	17.00	904.00	2590	20230711	-50.19	1048	20231206	23.09	1834	-29.66	20240306	1148	12.37	20240416	2590	-50.19	20230711	1048	23.09	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
68	20240521	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	-9	5	-0.69	379585935	294883	36.95	1295	1307	1276	1683	907	1295	1287.24	0.69	0	70432	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	649	75.65	1.42	12	0.58	17.00	904.00	2590	20230711	-50.35	1048	20231206	22.71	1834	-29.88	20240306	1148	12.02	20240416	2590	-50.35	20230711	1048	22.71	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
69	20240521	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-11	5	-0.85	299139880	232099	29.09	1295	1307	1276	1683	907	1295	1288.85	0.69	0	50037	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	648	75.53	1.42	12	0.46	17.00	904.00	2590	20230711	-50.42	1048	20231206	22.52	1834	-29.99	20240306	1148	11.85	20240416	2590	-50.42	20230711	1048	22.52	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
70	20240521	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-12	5	-0.93	240902293	186661	23.39	1295	1307	1276	1683	907	1295	1290.59	0.69	0	38010	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	647	75.47	1.42	12	0.37	17.00	904.00	2590	20230711	-50.46	1048	20231206	22.42	1834	-30.04	20240306	1148	11.76	20240416	2590	-50.46	20230711	1048	22.42	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
71	20240521	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-11	5	-0.85	183285497	141815	17.77	1295	1307	1276	1683	907	1295	1292.43	0.69	0	14701	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	648	75.53	1.42	12	0.28	17.00	904.00	2590	20230711	-50.42	1048	20231206	22.52	1834	-29.99	20240306	1148	11.85	20240416	2590	-50.42	20230711	1048	22.52	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
72	20240521	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-2	5	-0.15	106935899	82337	10.32	1295	1307	1285	1683	907	1295	1298.76	0.69	0	-4953	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	652	76.06	1.43	12	0.16	17.00	904.00	2590	20230711	-50.08	1048	20231206	23.38	1834	-29.50	20240306	1148	12.63	20240416	2590	-50.08	20230711	1048	23.38	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
73	20240521	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	1	2	0.08	34607865	26609	3.33	1295	1305	1294	1683	907	1295	1300.61	0.69	0	-6504	1382	1338	1315	1271	1248	1327	1260	50	388	100	800	1	1	50459582	654	76.24	1.43	12	0.05	17.00	904.00	2590	20230711	-49.96	1048	20231206	23.66	1834	-29.33	20240306	1148	12.89	20240416	2590	-49.96	20230711	1048	23.66	20231206	6.11	N	273060	100	50 억		350468	N	N	0	N	00	N
74	20240517	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-31	5	-2.23	572835179	418220	57.84	1390	1392	1354	1810	976	1393	1369.87	0.62	0	-16067	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	687	80.12	1.51	12	0.83	17.00	904.00	2590	20230711	-47.41	1048	20231206	29.96	1834	-25.74	20240306	1148	18.64	20240416	2590	-47.41	20230711	1048	29.96	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
75	20240517	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-31	5	-2.23	552654865	403402	55.79	1390	1392	1354	1810	976	1393	1369.98	0.62	0	-14826	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	687	80.12	1.51	12	0.80	17.00	904.00	2590	20230711	-47.41	1048	20231206	29.96	1834	-25.74	20240306	1148	18.64	20240416	2590	-47.41	20230711	1048	29.96	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
76	20240517	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-22	5	-1.58	420634138	306267	42.36	1390	1392	1361	1810	976	1393	1373.42	0.62	0	-29623	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	692	80.65	1.52	12	0.61	17.00	904.00	2590	20230711	-47.07	1048	20231206	30.82	1834	-25.25	20240306	1148	19.43	20240416	2590	-47.07	20230711	1048	30.82	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
77	20240517	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	-24	5	-1.72	394306256	287013	39.69	1390	1392	1361	1810	976	1393	1373.83	0.62	0	-27976	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	691	80.53	1.51	12	0.57	17.00	904.00	2590	20230711	-47.14	1048	20231206	30.63	1834	-25.35	20240306	1148	19.25	20240416	2590	-47.14	20230711	1048	30.63	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
78	20240517	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-25	5	-1.79	385424625	280532	38.80	1390	1392	1361	1810	976	1393	1373.91	0.62	0	-28547	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	690	80.47	1.51	12	0.56	17.00	904.00	2590	20230711	-47.18	1048	20231206	30.53	1834	-25.41	20240306	1148	19.16	20240416	2590	-47.18	20230711	1048	30.53	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
79	20240517	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	-20	5	-1.44	262568858	190709	26.37	1390	1392	1370	1810	976	1393	1376.80	0.62	0	-24764	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	693	80.76	1.52	12	0.38	17.00	904.00	2590	20230711	-46.99	1048	20231206	31.01	1834	-25.14	20240306	1148	19.60	20240416	2590	-46.99	20230711	1048	31.01	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
80	20240517	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	-14	5	-1.01	203169182	147463	20.39	1390	1392	1370	1810	976	1393	1377.76	0.62	0	-16102	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	696	81.12	1.53	12	0.29	17.00	904.00	2590	20230711	-46.76	1048	20231206	31.58	1834	-24.81	20240306	1148	20.12	20240416	2590	-46.76	20230711	1048	31.58	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
81	20240517	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	-7	5	-0.50	53398187	38645	5.34	1390	1390	1373	1810	976	1393	1381.76	0.62	0	-11144	1432	1412	1389	1369	1346	1422	1379	50	417	100	860	1	1	50459582	699	81.53	1.53	12	0.08	17.00	904.00	2590	20230711	-46.49	1048	20231206	32.25	1834	-24.43	20240306	1148	20.73	20240416	2590	-46.49	20230711	1048	32.25	20231206	6.15	N	273060	100	50 억		312581	N	N	0	N	00	N
82	20240516	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	23	2	1.68	979589232	705260	157.47	1370	1409	1366	1781	959	1370	1388.96	0.55	0	35114	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	703	81.94	1.54	12	1.40	17.00	904.00	2590	20230711	-46.22	1048	20231206	32.92	1834	-24.05	20240306	1148	21.34	20240416	2590	-46.22	20230711	1048	32.92	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
83	20240516	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	13	2	0.95	949520074	683626	152.64	1370	1409	1366	1781	959	1370	1388.95	0.55	0	37387	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	698	81.35	1.53	12	1.35	17.00	904.00	2590	20230711	-46.60	1048	20231206	31.97	1834	-24.59	20240306	1148	20.47	20240416	2590	-46.60	20230711	1048	31.97	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
84	20240516	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	17	2	1.24	779867196	561301	125.33	1370	1409	1366	1781	959	1370	1389.39	0.55	0	82662	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	700	81.59	1.53	12	1.11	17.00	904.00	2590	20230711	-46.45	1048	20231206	32.35	1834	-24.37	20240306	1148	20.82	20240416	2590	-46.45	20230711	1048	32.35	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
85	20240516	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	19	2	1.39	726087229	522571	116.68	1370	1409	1366	1781	959	1370	1389.45	0.55	0	101227	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	701	81.71	1.54	12	1.04	17.00	904.00	2590	20230711	-46.37	1048	20231206	32.54	1834	-24.26	20240306	1148	20.99	20240416	2590	-46.37	20230711	1048	32.54	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
86	20240516	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	20	2	1.46	588798202	424032	94.68	1370	1409	1366	1781	959	1370	1388.57	0.55	0	78007	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	701	81.76	1.54	12	0.84	17.00	904.00	2590	20230711	-46.33	1048	20231206	32.63	1834	-24.21	20240306	1148	21.08	20240416	2590	-46.33	20230711	1048	32.63	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
87	20240516	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	21	2	1.53	493389465	355315	79.33	1370	1409	1366	1781	959	1370	1388.60	0.55	0	56839	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	702	81.82	1.54	12	0.70	17.00	904.00	2590	20230711	-46.29	1048	20231206	32.73	1834	-24.15	20240306	1148	21.17	20240416	2590	-46.29	20230711	1048	32.73	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
88	20240516	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1382	12	2	0.88	239289919	172893	38.60	1370	1391	1366	1781	959	1370	1384.03	0.55	0	33994	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	697	81.29	1.53	12	0.34	17.00	904.00	2590	20230711	-46.64	1048	20231206	31.87	1834	-24.65	20240306	1148	20.38	20240416	2590	-46.64	20230711	1048	31.87	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
89	20240516	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	9	2	0.66	43308701	31461	7.02	1370	1384	1366	1781	959	1370	1376.58	0.55	0	11069	1412	1391	1369	1348	1326	1401	1358	50	411	100	840	1	1	50459582	696	81.12	1.53	12	0.06	17.00	904.00	2590	20230711	-46.76	1048	20231206	31.58	1834	-24.81	20240306	1148	20.12	20240416	2590	-46.76	20230711	1048	31.58	20231206	6.14	N	273060	100	50 억		278494	N	N	0	N	00	N
90	20240514	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	5	2	0.37	609155959	444266	85.18	1355	1390	1347	1774	956	1365	1371.15	0.46	0	45038	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	691	80.59	1.52	12	0.88	17.00	904.00	2590	20230711	-47.10	1048	20231206	30.73	1834	-25.30	20240306	1148	19.34	20240416	2590	-47.10	20230711	1048	30.73	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
91	20240514	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	10	2	0.73	549207880	400543	76.80	1355	1390	1347	1774	956	1365	1371.16	0.46	0	33420	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	694	80.88	1.52	12	0.79	17.00	904.00	2590	20230711	-46.91	1048	20231206	31.20	1834	-25.03	20240306	1148	19.77	20240416	2590	-46.91	20230711	1048	31.20	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
92	20240514	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	13	2	0.95	491540806	358635	68.77	1355	1390	1347	1774	956	1365	1370.59	0.46	0	33663	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	695	81.06	1.52	12	0.71	17.00	904.00	2590	20230711	-46.80	1048	20231206	31.49	1834	-24.86	20240306	1148	20.03	20240416	2590	-46.80	20230711	1048	31.49	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
93	20240514	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	8	2	0.59	381064857	278222	53.35	1355	1390	1347	1774	956	1365	1369.64	0.46	0	21432	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	693	80.76	1.52	12	0.55	17.00	904.00	2590	20230711	-46.99	1048	20231206	31.01	1834	-25.14	20240306	1148	19.60	20240416	2590	-46.99	20230711	1048	31.01	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
94	20240514	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	1	2	0.07	331601960	242164	46.43	1355	1390	1347	1774	956	1365	1369.33	0.46	0	13760	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	689	80.35	1.51	12	0.48	17.00	904.00	2590	20230711	-47.26	1048	20231206	30.34	1834	-25.52	20240306	1148	18.99	20240416	2590	-47.26	20230711	1048	30.34	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
95	20240514	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	13	2	0.95	306164829	223574	42.87	1355	1390	1347	1774	956	1365	1369.41	0.46	0	14852	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	695	81.06	1.52	12	0.44	17.00	904.00	2590	20230711	-46.80	1048	20231206	31.49	1834	-24.86	20240306	1148	20.03	20240416	2590	-46.80	20230711	1048	31.49	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
96	20240514	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	8	2	0.59	197866032	144272	27.66	1355	1390	1347	1774	956	1365	1371.48	0.46	0	21794	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	693	80.76	1.52	12	0.29	17.00	904.00	2590	20230711	-46.99	1048	20231206	31.01	1834	-25.14	20240306	1148	19.60	20240416	2590	-46.99	20230711	1048	31.01	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
97	20240514	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	7	2	0.51	42820035	31516	6.04	1355	1374	1347	1774	956	1365	1358.68	0.46	0	-3338	1435	1399	1372	1336	1309	1386	1323	50	409	100	840	1	1	50459582	692	80.71	1.52	12	0.06	17.00	904.00	2590	20230711	-47.03	1048	20231206	30.92	1834	-25.19	20240306	1148	19.51	20240416	2590	-47.03	20230711	1048	30.92	20231206	6.08	N	273060	100	50 억		233476	N	N	0	N	00	N
98	20240513	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-6	5	-0.44	708221631	518732	94.49	1372	1408	1345	1782	960	1371	1365.29	0.36	0	40527	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	689	80.29	1.51	12	1.03	17.00	904.00	2590	20230711	-47.30	1048	20231206	30.25	1834	-25.57	20240306	1148	18.90	20240416	2590	-47.30	20230711	1048	30.25	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
99	20240513	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-3	5	-0.22	659578728	483106	88.00	1372	1408	1345	1782	960	1371	1365.29	0.36	0	44286	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	690	80.47	1.51	12	0.96	17.00	904.00	2590	20230711	-47.18	1048	20231206	30.53	1834	-25.41	20240306	1148	19.16	20240416	2590	-47.18	20230711	1048	30.53	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
100	20240513	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	-2	5	-0.15	409440139	301566	54.93	1372	1372	1345	1782	960	1371	1357.71	0.36	0	949	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	691	80.53	1.51	12	0.60	17.00	904.00	2590	20230711	-47.14	1048	20231206	30.63	1834	-25.35	20240306	1148	19.25	20240416	2590	-47.14	20230711	1048	30.63	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
101	20240513	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-3	5	-0.22	343759213	253540	46.18	1372	1372	1345	1782	960	1371	1355.84	0.36	0	10709	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	690	80.47	1.51	12	0.50	17.00	904.00	2590	20230711	-47.18	1048	20231206	30.53	1834	-25.41	20240306	1148	19.16	20240416	2590	-47.18	20230711	1048	30.53	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
102	20240513	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-14	5	-1.02	281167662	207527	37.80	1372	1372	1345	1782	960	1371	1354.85	0.36	0	17565	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	685	79.82	1.50	12	0.41	17.00	904.00	2590	20230711	-47.61	1048	20231206	29.48	1834	-26.01	20240306	1148	18.21	20240416	2590	-47.61	20230711	1048	29.48	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
103	20240513	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-8	5	-0.58	242825946	179384	32.68	1372	1372	1345	1782	960	1371	1353.67	0.36	0	6597	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	688	80.18	1.51	12	0.36	17.00	904.00	2590	20230711	-47.37	1048	20231206	30.06	1834	-25.68	20240306	1148	18.73	20240416	2590	-47.37	20230711	1048	30.06	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
104	20240513	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-19	5	-1.39	153840285	113445	20.66	1372	1372	1345	1782	960	1371	1356.08	0.36	0	6381	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	682	79.53	1.50	12	0.22	17.00	904.00	2590	20230711	-47.80	1048	20231206	29.01	1834	-26.28	20240306	1148	17.77	20240416	2590	-47.80	20230711	1048	29.01	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
105	20240513	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-16	5	-1.17	68870150	50638	9.22	1372	1372	1345	1782	960	1371	1360.05	0.36	0	-673	1403	1387	1370	1354	1337	1395	1362	50	411	100	850	1	1	50459582	684	79.71	1.50	12	0.10	17.00	904.00	2590	20230711	-47.68	1048	20231206	29.29	1834	-26.12	20240306	1148	18.03	20240416	2590	-47.68	20230711	1048	29.29	20231206	6.06	N	273060	100	50 억		183968	N	N	0	N	00	N
106	20240510	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	18	2	1.33	745618122	542910	72.23	1360	1386	1353	1758	948	1353	1373.37	0.42	0	-25649	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	692	80.65	1.52	12	1.08	17.00	904.00	2590	20230711	-47.07	1048	20231206	30.82	1834	-25.25	20240306	1148	19.43	20240416	2590	-47.07	20230711	1048	30.82	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
107	20240510	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	22	2	1.63	712351543	518626	69.00	1360	1386	1353	1758	948	1353	1373.54	0.42	0	-26448	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	694	80.88	1.52	12	1.03	17.00	904.00	2590	20230711	-46.91	1048	20231206	31.20	1834	-25.03	20240306	1148	19.77	20240416	2590	-46.91	20230711	1048	31.20	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
108	20240510	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	24	2	1.77	650298338	473349	62.98	1360	1386	1353	1758	948	1353	1373.82	0.42	0	-19128	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	695	81.00	1.52	12	0.94	17.00	904.00	2590	20230711	-46.83	1048	20231206	31.39	1834	-24.92	20240306	1148	19.95	20240416	2590	-46.83	20230711	1048	31.39	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
109	20240510	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	30	2	2.22	589548573	429163	57.10	1360	1386	1353	1758	948	1353	1373.72	0.42	0	-18049	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	698	81.35	1.53	12	0.85	17.00	904.00	2590	20230711	-46.60	1048	20231206	31.97	1834	-24.59	20240306	1148	20.47	20240416	2590	-46.60	20230711	1048	31.97	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
110	20240510	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	23	2	1.70	484822339	352921	46.95	1360	1386	1353	1758	948	1353	1373.74	0.42	0	-23206	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	694	80.94	1.52	12	0.70	17.00	904.00	2590	20230711	-46.87	1048	20231206	31.30	1834	-24.97	20240306	1148	19.86	20240416	2590	-46.87	20230711	1048	31.30	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
111	20240510	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	26	2	1.92	413299497	301032	40.05	1360	1386	1353	1758	948	1353	1372.94	0.42	0	-20592	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	696	81.12	1.53	12	0.60	17.00	904.00	2590	20230711	-46.76	1048	20231206	31.58	1834	-24.81	20240306	1148	20.12	20240416	2590	-46.76	20230711	1048	31.58	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
112	20240510	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	20	2	1.48	233239765	170514	22.69	1360	1381	1353	1758	948	1353	1367.86	0.42	0	10080	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	693	80.76	1.52	12	0.34	17.00	904.00	2590	20230711	-46.99	1048	20231206	31.01	1834	-25.14	20240306	1148	19.60	20240416	2590	-46.99	20230711	1048	31.01	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
113	20240510	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	4	2	0.30	66546332	49037	6.52	1360	1368	1353	1758	948	1353	1357.06	0.42	0	-2845	1434	1393	1373	1332	1312	1383	1322	50	405	100	830	1	1	50459582	685	79.82	1.50	12	0.10	17.00	904.00	2590	20230711	-47.61	1048	20231206	29.48	1834	-26.01	20240306	1148	18.21	20240416	2590	-47.61	20230711	1048	29.48	20231206	6.00	N	273060	100	50 억		210831	N	N	0	N	00	N
114	20240509	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-77	5	-5.38	1014111561	734101	57.57	1410	1414	1353	1859	1001	1430	1381.18	0.66	0	-113625	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	683	79.59	1.50	12	1.45	17.00	904.00	2590	20230711	-47.76	1048	20231206	29.10	1834	-26.23	20240306	1148	17.86	20240416	2590	-47.76	20230711	1048	29.10	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
115	20240509	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-65	5	-4.55	901743101	651297	51.07	1410	1414	1361	1859	1001	1430	1384.18	0.66	0	-117863	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	689	80.29	1.51	12	1.29	17.00	904.00	2590	20230711	-47.30	1048	20231206	30.25	1834	-25.57	20240306	1148	18.90	20240416	2590	-47.30	20230711	1048	30.25	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
116	20240509	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-50	5	-3.50	643751049	463528	36.35	1410	1414	1379	1859	1001	1430	1388.35	0.66	0	-67024	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	696	81.18	1.53	12	0.92	17.00	904.00	2590	20230711	-46.72	1048	20231206	31.68	1834	-24.75	20240306	1148	20.21	20240416	2590	-46.72	20230711	1048	31.68	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
117	20240509	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	-41	5	-2.87	521538205	375115	29.42	1410	1414	1380	1859	1001	1430	1389.80	0.66	0	-62487	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	701	81.71	1.54	12	0.74	17.00	904.00	2590	20230711	-46.37	1048	20231206	32.54	1834	-24.26	20240306	1148	20.99	20240416	2590	-46.37	20230711	1048	32.54	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
118	20240509	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	-43	5	-3.01	468855056	337097	26.43	1410	1414	1380	1859	1001	1430	1390.27	0.66	0	-63124	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	700	81.59	1.53	12	0.67	17.00	904.00	2590	20230711	-46.45	1048	20231206	32.35	1834	-24.37	20240306	1148	20.82	20240416	2590	-46.45	20230711	1048	32.35	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
119	20240509	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-40	5	-2.80	441914312	317709	24.91	1410	1414	1380	1859	1001	1430	1390.31	0.66	0	-60460	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	701	81.76	1.54	12	0.63	17.00	904.00	2590	20230711	-46.33	1048	20231206	32.63	1834	-24.21	20240306	1148	21.08	20240416	2590	-46.33	20230711	1048	32.63	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
120	20240509	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	-43	5	-3.01	381301155	273929	21.48	1410	1414	1380	1859	1001	1430	1391.26	0.66	0	-56583	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	700	81.59	1.53	12	0.54	17.00	904.00	2590	20230711	-46.45	1048	20231206	32.35	1834	-24.37	20240306	1148	20.82	20240416	2590	-46.45	20230711	1048	32.35	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
121	20240509	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-40	5	-2.80	147666827	105650	8.28	1410	1412	1382	1859	1001	1430	1396.08	0.66	0	-27795	1467	1448	1411	1392	1355	1458	1402	50	429	100	880	1	1	50459582	701	81.76	1.54	12	0.21	17.00	904.00	2590	20230711	-46.33	1048	20231206	32.63	1834	-24.21	20240306	1148	21.08	20240416	2590	-46.33	20230711	1048	32.63	20231206	6.18	N	273060	100	50 억		331527	N	N	0	N	00	N
122	20240508	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	45	2	3.25	1681147348	1199975	143.76	1383	1430	1374	1800	970	1385	1400.59	0.68	0	-20562	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	722	84.12	1.58	12	2.38	17.00	904.00	2590	20230711	-44.79	1048	20231206	36.45	1834	-22.03	20240306	1148	24.56	20240416	2590	-44.79	20230711	1048	36.45	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
123	20240508	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1415	30	2	2.17	1209758392	869216	104.14	1383	1417	1374	1800	970	1385	1391.78	0.68	0	6866	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	714	83.24	1.57	12	1.72	17.00	904.00	2590	20230711	-45.37	1048	20231206	35.02	1834	-22.85	20240306	1148	23.26	20240416	2590	-45.37	20230711	1048	35.02	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
124	20240508	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1401	16	2	1.16	985734257	710098	85.07	1383	1410	1374	1800	970	1385	1388.17	0.68	0	11805	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	707	82.41	1.55	12	1.41	17.00	904.00	2590	20230711	-45.91	1048	20231206	33.68	1834	-23.61	20240306	1148	22.04	20240416	2590	-45.91	20230711	1048	33.68	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
125	20240508	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	1	2	0.07	692160370	500458	59.96	1383	1395	1374	1800	970	1385	1383.05	0.68	0	24077	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	699	81.53	1.53	12	0.99	17.00	904.00	2590	20230711	-46.49	1048	20231206	32.25	1834	-24.43	20240306	1148	20.73	20240416	2590	-46.49	20230711	1048	32.25	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
126	20240508	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	0	3	0.00	650009244	469926	56.30	1383	1395	1374	1800	970	1385	1383.22	0.68	0	29007	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	699	81.47	1.53	12	0.93	17.00	904.00	2590	20230711	-46.53	1048	20231206	32.16	1834	-24.48	20240306	1148	20.64	20240416	2590	-46.53	20230711	1048	32.16	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
127	20240508	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	8	2	0.58	558500333	404012	48.40	1383	1395	1374	1800	970	1385	1382.39	0.68	0	44277	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	703	81.94	1.54	12	0.80	17.00	904.00	2590	20230711	-46.22	1048	20231206	32.92	1834	-24.05	20240306	1148	21.34	20240416	2590	-46.22	20230711	1048	32.92	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
128	20240508	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-10	5	-0.72	373784661	270208	32.37	1383	1395	1374	1800	970	1385	1383.32	0.68	0	-3500	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	694	80.88	1.52	12	0.54	17.00	904.00	2590	20230711	-46.91	1048	20231206	31.20	1834	-25.03	20240306	1148	19.77	20240416	2590	-46.91	20230711	1048	31.20	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
129	20240508	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-2	5	-0.14	77122105	55643	6.67	1383	1395	1379	1800	970	1385	1386.02	0.68	0	16001	1433	1409	1392	1368	1351	1400	1359	50	415	100	850	1	1	50459582	698	81.35	1.53	12	0.11	17.00	904.00	2590	20230711	-46.60	1048	20231206	31.97	1834	-24.59	20240306	1148	20.47	20240416	2590	-46.60	20230711	1048	31.97	20231206	6.20	N	273060	100	50 억		344494	N	N	0	N	00	N
130	20240503	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1401	-49	5	-3.38	1713589523	1201988	93.22	1449	1454	1401	1885	1015	1450	1425.82	0.57	0	-27545	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	707	82.41	1.55	12	2.38	17.00	904.00	2590	20230711	-45.91	1048	20231206	33.68	1834	-23.61	20240306	1148	22.04	20240416	2590	-45.91	20230711	1048	33.68	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
131	20240503	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1406	-44	5	-3.03	1562379481	1094121	84.86	1449	1454	1401	1885	1015	1450	1427.97	0.57	0	-43211	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	709	82.71	1.56	12	2.17	17.00	904.00	2590	20230711	-45.71	1048	20231206	34.16	1834	-23.34	20240306	1148	22.47	20240416	2590	-45.71	20230711	1048	34.16	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
132	20240503	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1417	-33	5	-2.28	1173270684	817557	63.41	1449	1454	1414	1885	1015	1450	1435.09	0.57	0	-62831	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	715	83.35	1.57	12	1.62	17.00	904.00	2590	20230711	-45.29	1048	20231206	35.21	1834	-22.74	20240306	1148	23.43	20240416	2590	-45.29	20230711	1048	35.21	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
133	20240503	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	-20	5	-1.38	982278805	683269	52.99	1449	1454	1425	1885	1015	1450	1437.61	0.57	0	-26597	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	722	84.12	1.58	12	1.35	17.00	904.00	2590	20230711	-44.79	1048	20231206	36.45	1834	-22.03	20240306	1148	24.56	20240416	2590	-44.79	20230711	1048	36.45	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
134	20240503	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	-20	5	-1.38	916324988	637131	49.41	1449	1454	1425	1885	1015	1450	1438.20	0.57	0	-27116	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	722	84.12	1.58	12	1.26	17.00	904.00	2590	20230711	-44.79	1048	20231206	36.45	1834	-22.03	20240306	1148	24.56	20240416	2590	-44.79	20230711	1048	36.45	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
135	20240503	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1438	-12	5	-0.83	830812029	577379	44.78	1449	1454	1425	1885	1015	1450	1438.93	0.57	0	-18694	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	726	84.59	1.59	12	1.14	17.00	904.00	2590	20230711	-44.48	1048	20231206	37.21	1834	-21.59	20240306	1148	25.26	20240416	2590	-44.48	20230711	1048	37.21	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
136	20240503	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	-13	5	-0.90	422796190	293313	22.75	1449	1453	1431	1885	1015	1450	1441.44	0.57	0	5034	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	725	84.53	1.59	12	0.58	17.00	904.00	2590	20230711	-44.52	1048	20231206	37.12	1834	-21.65	20240306	1148	25.17	20240416	2590	-44.52	20230711	1048	37.12	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
137	20240503	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1451	1	2	0.07	137376872	95025	7.37	1449	1453	1437	1885	1015	1450	1445.67	0.57	0	11243	1479	1464	1445	1430	1411	1472	1438	50	435	100	890	1	1	50459582	732	85.35	1.61	12	0.19	17.00	904.00	2590	20230711	-43.98	1048	20231206	38.45	1834	-20.88	20240306	1148	26.39	20240416	2590	-43.98	20230711	1048	38.45	20231206	5.53	N	273060	100	50 억		288822	N	N	0	N	00	N
138	20240502	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	-30	5	-2.03	1781015847	1239651	10.98	1435	1460	1426	1924	1036	1480	1436.62	0.47	0	50706	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	732	85.29	1.60	12	2.46	17.00	904.00	2590	20230711	-44.02	1048	20231206	38.36	1834	-20.94	20240306	1148	26.31	20240416	2590	-44.02	20230711	1048	38.36	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
139	20240502	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1438	-42	5	-2.84	1547783155	1078222	9.55	1435	1460	1426	1924	1036	1480	1435.50	0.47	0	21221	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	726	84.59	1.59	12	2.14	17.00	904.00	2590	20230711	-44.48	1048	20231206	37.21	1834	-21.59	20240306	1148	25.26	20240416	2590	-44.48	20230711	1048	37.21	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
140	20240502	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	-40	5	-2.70	1274774820	888166	7.86	1435	1460	1426	1924	1036	1480	1435.29	0.47	0	-53143	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	727	84.71	1.59	12	1.76	17.00	904.00	2590	20230711	-44.40	1048	20231206	37.40	1834	-21.48	20240306	1148	25.44	20240416	2590	-44.40	20230711	1048	37.40	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
141	20240502	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1436	-44	5	-2.97	1177914380	820566	7.26	1435	1460	1426	1924	1036	1480	1435.49	0.47	0	-51911	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	725	84.47	1.59	12	1.63	17.00	904.00	2590	20230711	-44.56	1048	20231206	37.02	1834	-21.70	20240306	1148	25.09	20240416	2590	-44.56	20230711	1048	37.02	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
142	20240502	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1435	-45	5	-3.04	1084703058	755498	6.69	1435	1460	1426	1924	1036	1480	1435.75	0.47	0	-65061	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	724	84.41	1.59	12	1.50	17.00	904.00	2590	20230711	-44.59	1048	20231206	36.93	1834	-21.76	20240306	1148	25.00	20240416	2590	-44.59	20230711	1048	36.93	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
143	20240502	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1436	-44	5	-2.97	837001768	582415	5.16	1435	1460	1430	1924	1036	1480	1437.12	0.47	0	-23740	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	725	84.47	1.59	12	1.15	17.00	904.00	2590	20230711	-44.56	1048	20231206	37.02	1834	-21.70	20240306	1148	25.09	20240416	2590	-44.56	20230711	1048	37.02	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
144	20240502	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1438	-42	5	-2.84	637913948	443607	3.93	1435	1460	1430	1924	1036	1480	1438.02	0.47	0	-6053	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	726	84.59	1.59	12	0.88	17.00	904.00	2590	20230711	-44.48	1048	20231206	37.21	1834	-21.59	20240306	1148	25.26	20240416	2590	-44.48	20230711	1048	37.21	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N
145	20240502	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1439	-41	5	-2.77	291452483	202710	1.79	1435	1460	1430	1924	1036	1480	1437.78	0.47	0	-7602	1626	1553	1480	1407	1334	1589	1443	50	444	100	910	1	1	50459582	726	84.65	1.59	12	0.40	17.00	904.00	2590	20230711	-44.44	1048	20231206	37.31	1834	-21.54	20240306	1148	25.35	20240416	2590	-44.44	20230711	1048	37.31	20231206	4.80	N	273060	100	50 억		235005	N	N	0	N	00	N