KissMeData/408920/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	161311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	5	2	0.21	50227165	20872	111.93	2410	2425	2385	3130	1690	2410	2405.48	0.17	0	11	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1044	19.63	1.76	12	0.05	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
3	20240531	151313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-5	5	-0.21	44488760	18495	99.18	2410	2425	2385	3130	1690	2410	2405.45	0.17	0	11	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.04	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
4	20240531	141311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	0	3	0.00	36606060	15202	81.52	2410	2425	2395	3130	1690	2410	2407.98	0.17	0	8	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
5	20240531	131314	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	10	2	0.41	27510845	11413	61.20	2410	2425	2405	3130	1690	2410	2410.48	0.17	0	-432	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
6	20240531	121316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	15	2	0.62	16456120	6826	36.60	2410	2425	2405	3130	1690	2410	2410.80	0.17	0	-432	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1048	19.72	1.77	12	0.02	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
7	20240531	111313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	10	2	0.41	14756870	6124	32.84	2410	2425	2405	3130	1690	2410	2409.68	0.17	0	-231	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
8	20240531	101305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	10	2	0.41	13021895	5407	29.00	2410	2425	2405	3130	1690	2410	2408.34	0.17	0	4	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
9	20240531	091317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	0	3	0.00	2410000	1000	5.36	2410	2410	2410	3130	1690	2410	2410.00	0.17	0	0	2436	2422	2406	2392	2376	2430	2400	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.00	N	408920	100	43 억		74349	N	N	0	N	00	N
10	20240530	161307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	44769690	18648	74.66	2405	2420	2390	3125	1685	2405	2398.61	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
11	20240530	151307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	36079330	15042	60.23	2405	2420	2390	3125	1685	2405	2398.57	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
12	20240530	141306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	30715625	12806	51.27	2405	2420	2390	3125	1685	2405	2398.53	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
13	20240530	131308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	20794825	8671	34.72	2405	2420	2390	3125	1685	2405	2398.20	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
14	20240530	121305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	18268565	7618	30.50	2405	2420	2390	3125	1685	2405	2398.08	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
15	20240530	111306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	16644355	6942	27.79	2405	2420	2390	3125	1685	2405	2397.63	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
16	20240530	101309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	11575620	4826	19.32	2405	2420	2390	3125	1685	2405	2398.60	0.17	0	-1	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
17	20240530	091308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	1823540	761	3.05	2405	2420	2390	3125	1685	2405	2396.24	0.17	0	0	2465	2435	2415	2385	2365	2425	2375	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		74350	N	N	0	N	00	N
18	20240529	161255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-35	5	-1.43	60099400	24976	63.42	2440	2445	2395	3170	1710	2440	2406.30	0.17	0	162	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1040	19.55	1.75	12	0.06	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
19	20240529	151257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-35	5	-1.43	55856980	23212	58.94	2440	2445	2395	3170	1710	2440	2406.38	0.17	0	1506	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1040	19.55	1.75	12	0.05	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
20	20240529	141257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-25	5	-1.02	37258515	15451	39.24	2440	2445	2395	3170	1710	2440	2411.40	0.17	0	2265	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1044	19.63	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
21	20240529	131259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-10	5	-0.41	15413675	6358	16.15	2440	2445	2405	3170	1710	2440	2424.30	0.17	0	1445	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1051	19.76	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
22	20240529	121258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-5	5	-0.20	14369550	5927	15.05	2440	2445	2405	3170	1710	2440	2424.42	0.17	0	1445	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1053	19.80	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
23	20240529	111258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	0	3	0.00	11549365	4769	12.11	2440	2445	2405	3170	1710	2440	2421.76	0.17	0	2251	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1055	19.84	1.78	12	0.01	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
24	20240529	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-5	5	-0.20	10989315	4539	11.53	2440	2445	2405	3170	1710	2440	2421.09	0.17	0	2254	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1053	19.80	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
25	20240529	091253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	5	2	0.20	307445	126	0.32	2440	2445	2435	3170	1710	2440	2440.04	0.17	0	-28	2500	2470	2425	2395	2350	2485	2410	43	730	100	1700	5	1	43232455	1057	19.88	1.78	12	0.00	123.00	1372.00	4000	20230622	-38.88	2260	20240415	8.19	2535	-3.55	20240228	2260	8.19	20240415	4000	-38.88	20230622	2260	8.19	20240415	1.01	N	408920	100	43 억		74188	N	N	0	N	00	N
26	20240528	161247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	35	2	1.46	95877610	39347	134.90	2380	2455	2380	3125	1685	2405	2436.72	0.18	0	-3996	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1055	19.84	1.78	12	0.09	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
27	20240528	151250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	30	2	1.25	94218725	38666	132.57	2380	2455	2380	3125	1685	2405	2436.73	0.18	0	-3995	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1053	19.80	1.77	12	0.09	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
28	20240528	141253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	35	2	1.46	93614980	38418	131.72	2380	2455	2380	3125	1685	2405	2436.75	0.18	0	-4000	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1055	19.84	1.78	12	0.09	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
29	20240528	131248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	35	2	1.46	86393050	35446	121.53	2380	2455	2380	3125	1685	2405	2437.31	0.18	0	-4276	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1055	19.84	1.78	12	0.08	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
30	20240528	121248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	45	2	1.87	79850055	32762	112.33	2380	2455	2380	3125	1685	2405	2437.28	0.18	0	-4571	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1059	19.92	1.79	12	0.08	123.00	1372.00	4000	20230622	-38.75	2260	20240415	8.41	2535	-3.35	20240228	2260	8.41	20240415	4000	-38.75	20230622	2260	8.41	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
31	20240528	111233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	45	2	1.87	65896930	27048	92.73	2380	2455	2380	3125	1685	2405	2436.30	0.18	0	-4778	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1059	19.92	1.79	12	0.06	123.00	1372.00	4000	20230622	-38.75	2260	20240415	8.41	2535	-3.35	20240228	2260	8.41	20240415	4000	-38.75	20230622	2260	8.41	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
32	20240528	101248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	30	2	1.25	41317685	16989	58.25	2380	2455	2380	3125	1685	2405	2432.03	0.18	0	-4638	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1053	19.80	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
33	20240528	091252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	7377190	3094	10.61	2380	2410	2380	3125	1685	2405	2384.35	0.18	0	40	2428	2416	2398	2386	2368	2420	2390	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.00	N	408920	100	43 억		78184	N	N	0	N	00	N
34	20240527	161232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	69888275	29134	30.99	2405	2410	2380	3120	1680	2400	2398.32	0.18	0	308	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.07	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
35	20240527	151250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	58247410	24293	25.84	2405	2410	2380	3120	1680	2400	2397.70	0.18	0	308	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.06	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
36	20240527	141247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	54692965	22811	24.27	2405	2410	2380	3120	1680	2400	2397.66	0.18	0	119	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.05	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
37	20240527	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	54671360	22802	24.26	2405	2410	2380	3120	1680	2400	2397.66	0.18	0	119	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.05	123.00	1372.00	4000	20230622	-40.12	2260	20240415	5.97	2535	-5.52	20240228	2260	5.97	20240415	4000	-40.12	20230622	2260	5.97	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
38	20240527	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	52143720	21750	23.14	2405	2410	2380	3120	1680	2400	2397.41	0.18	0	121	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1035	19.47	1.75	12	0.05	123.00	1372.00	4000	20230622	-40.12	2260	20240415	5.97	2535	-5.52	20240228	2260	5.97	20240415	4000	-40.12	20230622	2260	5.97	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
39	20240527	111246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	10	2	0.42	34483445	14391	15.31	2405	2410	2380	3120	1680	2400	2396.18	0.18	0	-1041	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
40	20240527	101243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	22805975	9527	10.14	2405	2405	2380	3120	1680	2400	2393.83	0.18	0	-1571	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
41	20240527	091246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	7145380	2986	3.18	2405	2405	2380	3120	1680	2400	2392.96	0.18	0	-313	2543	2471	2408	2336	2273	2467	2332	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.01	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	1.01	N	408920	100	43 억		77876	N	N	0	N	00	N
42	20240524	161134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-20	5	-0.83	227543725	93998	722.84	2400	2480	2345	3145	1695	2420	2420.73	0.20	0	-9416	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1038	19.51	1.75	12	0.22	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
43	20240524	151136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-15	5	-0.62	223867105	92463	711.04	2400	2480	2345	3145	1695	2420	2421.15	0.20	0	-8371	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1040	19.55	1.75	12	0.21	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
44	20240524	141142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-10	5	-0.41	170665475	70029	538.52	2400	2480	2385	3145	1695	2420	2437.07	0.20	0	-8794	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1042	19.59	1.76	12	0.16	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
45	20240524	131137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-15	5	-0.62	10977795	4570	35.14	2400	2425	2395	3145	1695	2420	2402.14	0.20	0	-326	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1040	19.55	1.75	12	0.01	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
46	20240524	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-15	5	-0.62	10761345	4480	34.45	2400	2425	2395	3145	1695	2420	2402.09	0.20	0	-326	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1040	19.55	1.75	12	0.01	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
47	20240524	111137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-25	5	-1.03	10211730	4251	32.69	2400	2425	2395	3145	1695	2420	2402.19	0.20	0	-326	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1035	19.47	1.75	12	0.01	123.00	1372.00	4000	20230622	-40.12	2260	20240415	5.97	2535	-5.52	20240228	2260	5.97	20240415	4000	-40.12	20230622	2260	5.97	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
48	20240524	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	0	3	0.00	1067800	442	3.40	2400	2425	2400	3145	1695	2420	2415.84	0.20	0	-318	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1046	19.67	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
49	20240524	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	0	3	0.00	306820	127	0.98	2400	2420	2400	3145	1695	2420	2415.91	0.20	0	-104	2450	2435	2415	2400	2380	2437	2402	43	725	100	1690	5	1	43232455	1046	19.67	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		87292	N	N	0	N	00	N
50	20240523	161135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	30275615	12531	407.64	2420	2430	2395	3135	1695	2415	2416.06	0.20	0	-951	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
51	20240523	151138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	28901375	11963	389.17	2420	2430	2395	3135	1695	2415	2415.90	0.20	0	-951	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
52	20240523	141141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	10	2	0.41	21954065	9088	295.64	2420	2430	2395	3135	1695	2415	2415.72	0.20	0	-873	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1048	19.72	1.77	12	0.02	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
53	20240523	131140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	18338310	7593	247.01	2420	2430	2395	3135	1695	2415	2415.16	0.20	0	-873	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
54	20240523	121134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	18133025	7508	244.24	2420	2430	2395	3135	1695	2415	2415.16	0.20	0	-873	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
55	20240523	111133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	16160345	6687	217.53	2420	2430	2395	3135	1695	2415	2416.68	0.20	0	-924	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
56	20240523	101136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	15	2	0.62	7580625	3141	102.18	2420	2430	2395	3135	1695	2415	2413.44	0.20	0	-592	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1051	19.76	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
57	20240523	091141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	755860	315	10.25	2420	2420	2395	3135	1695	2415	2399.56	0.20	0	-311	2445	2430	2415	2400	2385	2422	2392	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		88243	N	N	0	N	00	N
58	20240522	161125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-10	5	-0.41	7406890	3074	16.85	2430	2430	2400	3150	1700	2425	2409.53	0.20	0	-28	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1044	19.63	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
59	20240522	151134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	6355805	2638	14.46	2430	2430	2400	3150	1700	2425	2409.33	0.20	0	26	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1038	19.51	1.75	12	0.01	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
60	20240522	141133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	4797545	1991	10.92	2430	2430	2400	3150	1700	2425	2409.62	0.20	0	26	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
61	20240522	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	4603805	1911	10.48	2430	2430	2400	3150	1700	2425	2409.11	0.20	0	29	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
62	20240522	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-5	5	-0.21	3751265	1559	8.55	2430	2430	2400	3150	1700	2425	2406.20	0.20	0	29	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1046	19.67	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
63	20240522	111140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	688375	285	1.56	2430	2430	2410	3150	1700	2425	2415.35	0.20	0	-44	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
64	20240522	101131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	150070	62	0.34	2430	2430	2410	3150	1700	2425	2420.48	0.20	0	-5	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
65	20240522	091134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	5	2	0.21	12150	5	0.03	2430	2430	2430	3150	1700	2425	2430.00	0.20	0	0	2461	2442	2416	2397	2371	2452	2407	43	725	100	1690	5	1	43232455	1051	19.76	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		88271	N	N	0	N	00	N
66	20240521	161115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-10	5	-0.41	43841280	18240	68.02	2420	2435	2390	3165	1705	2435	2403.58	0.21	0	-1749	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1048	19.72	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
67	20240521	151127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	43363655	18043	67.28	2420	2435	2390	3165	1705	2435	2403.35	0.21	0	-1662	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1051	19.76	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
68	20240521	141128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-20	5	-0.82	40460745	16843	62.81	2420	2435	2390	3165	1705	2435	2402.23	0.21	0	-752	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1044	19.63	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
69	20240521	131127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-25	5	-1.03	38584135	16063	59.90	2420	2435	2395	3165	1705	2435	2402.05	0.21	0	-537	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1042	19.59	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
70	20240521	121123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-25	5	-1.03	13624080	5663	21.12	2420	2435	2395	3165	1705	2435	2405.81	0.21	0	897	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
71	20240521	111124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-20	5	-0.82	8091155	3355	12.51	2420	2435	2395	3165	1705	2435	2411.67	0.21	0	897	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1044	19.63	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
72	20240521	101125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	1191960	491	1.83	2420	2435	2415	3165	1705	2435	2427.62	0.21	0	0	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1051	19.76	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
73	20240521	091120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	0	3	0.00	229920	95	0.35	2420	2435	2415	3165	1705	2435	2420.21	0.21	0	0	2471	2452	2416	2397	2361	2462	2407	43	730	100	1700	5	1	43232455	1053	19.80	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	1.01	N	408920	100	43 억		90020	N	N	0	N	00	N
74	20240517	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	15	2	0.62	63893685	26411	90.82	2415	2440	2405	3135	1695	2415	2419.21	0.21	0	429	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1051	19.76	1.77	12	0.06	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
75	20240517	151131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	10	2	0.41	62300250	25754	88.56	2415	2440	2405	3135	1695	2415	2419.05	0.21	0	429	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1048	19.72	1.77	12	0.06	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
76	20240517	141121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	52806530	21825	75.05	2415	2440	2405	3135	1695	2415	2419.54	0.21	0	23	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.05	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
77	20240517	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	10	2	0.41	48198785	19921	68.50	2415	2440	2405	3135	1695	2415	2419.50	0.21	0	-493	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1048	19.72	1.77	12	0.05	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
78	20240517	121113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	45257260	18707	64.33	2415	2440	2405	3135	1695	2415	2419.27	0.21	0	-769	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
79	20240517	111113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	33398900	13780	47.38	2415	2440	2405	3135	1695	2415	2423.72	0.21	0	-1824	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
80	20240517	101107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	15	2	0.62	16835675	6919	23.79	2415	2440	2415	3135	1695	2415	2433.25	0.21	0	-2027	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1051	19.76	1.77	12	0.02	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
81	20240517	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	2156425	891	3.06	2415	2430	2415	3135	1695	2415	2420.23	0.21	0	-260	2455	2435	2415	2395	2375	2425	2385	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	1.01	N	408920	100	43 억		92461	N	N	0	N	00	N
82	20240516	161104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-15	5	-0.62	69920305	29021	85.38	2435	2435	2395	3155	1705	2430	2409.30	0.23	0	-7546	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1044	19.63	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
83	20240516	151102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-15	5	-0.62	60315165	25032	73.64	2435	2435	2395	3155	1705	2430	2409.52	0.23	0	-7493	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1044	19.63	1.76	12	0.06	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
84	20240516	141110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-5	5	-0.21	43320425	17981	52.90	2435	2435	2395	3155	1705	2430	2409.23	0.23	0	-7473	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1048	19.72	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
85	20240516	131104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-25	5	-1.03	26670675	11065	32.55	2435	2435	2395	3155	1705	2430	2410.36	0.23	0	-1268	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1040	19.55	1.75	12	0.03	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
86	20240516	121100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-20	5	-0.82	23750205	9849	28.98	2435	2435	2400	3155	1705	2430	2411.43	0.23	0	-614	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
87	20240516	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-20	5	-0.82	20050745	8311	24.45	2435	2435	2405	3155	1705	2430	2412.56	0.23	0	-614	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
88	20240516	101103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-5	5	-0.21	11548080	4781	14.07	2435	2435	2410	3155	1705	2430	2415.41	0.23	0	-577	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1048	19.72	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
89	20240516	091103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	5	2	0.21	2168210	892	2.62	2435	2435	2420	3155	1705	2430	2430.73	0.23	0	-461	2456	2442	2416	2402	2376	2450	2410	43	725	100	1700	5	1	43232455	1053	19.80	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	1.03	N	408920	100	43 억		99901	N	N	0	N	00	N
90	20240514	161116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	5	2	0.21	81264455	33813	43.65	2425	2430	2390	3150	1700	2425	2403.35	0.24	0	-4794	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1051	19.76	1.77	12	0.08	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
91	20240514	151118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-20	5	-0.82	76674620	31914	41.20	2425	2430	2390	3150	1700	2425	2402.54	0.24	0	-4945	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1040	19.55	1.75	12	0.07	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
92	20240514	141118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	42071650	17493	22.58	2425	2430	2390	3150	1700	2425	2405.06	0.24	0	-995	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
93	20240514	131119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	38059250	15833	20.44	2425	2425	2390	3150	1700	2425	2403.79	0.24	0	-1120	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
94	20240514	121114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-30	5	-1.24	19930295	8293	10.71	2425	2425	2395	3150	1700	2425	2403.27	0.24	0	-677	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1035	19.47	1.75	12	0.02	123.00	1372.00	4000	20230622	-40.12	2260	20240415	5.97	2535	-5.52	20240228	2260	5.97	20240415	4000	-40.12	20230622	2260	5.97	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
95	20240514	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	3840035	1592	2.06	2425	2425	2405	3150	1700	2425	2412.08	0.24	0	-306	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
96	20240514	101114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-20	5	-0.82	3623050	1502	1.94	2425	2425	2405	3150	1700	2425	2412.15	0.24	0	-223	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1040	19.55	1.75	12	0.00	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
97	20240514	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	0	3	0.00	111150	46	0.06	2425	2425	2410	3150	1700	2425	2416.30	0.24	0	-45	2495	2460	2425	2390	2355	2442	2372	43	725	100	1690	5	1	43232455	1048	19.72	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	1.06	N	408920	100	43 억		104490	N	N	0	N	00	N
98	20240513	161113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-30	5	-1.22	187226405	77435	115.37	2460	2460	2390	3190	1720	2455	2417.84	0.24	0	1008	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1048	19.72	1.77	12	0.18	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
99	20240513	151116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-30	5	-1.22	185933880	76902	114.58	2460	2460	2390	3190	1720	2455	2417.80	0.24	0	1452	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1048	19.72	1.77	12	0.18	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
100	20240513	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-20	5	-0.81	154105410	63653	94.84	2460	2460	2390	3190	1720	2455	2421.02	0.24	0	2307	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1053	19.80	1.77	12	0.15	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
101	20240513	131110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-20	5	-0.81	148792900	61459	91.57	2460	2460	2390	3190	1720	2455	2421.01	0.24	0	2727	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1053	19.80	1.77	12	0.14	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
102	20240513	121114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	-15	5	-0.61	140103045	57863	86.21	2460	2460	2390	3190	1720	2455	2421.29	0.24	0	2747	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1055	19.84	1.78	12	0.13	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
103	20240513	111112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-25	5	-1.02	137231310	56685	84.45	2460	2460	2390	3190	1720	2455	2420.95	0.24	0	2779	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1051	19.76	1.77	12	0.13	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
104	20240513	101112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	-15	5	-0.61	58409080	23998	35.75	2460	2460	2425	3190	1720	2455	2433.91	0.24	0	-1885	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1055	19.84	1.78	12	0.06	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
105	20240513	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	-5	5	-0.20	3300615	1347	2.01	2460	2460	2445	3190	1720	2455	2450.35	0.24	0	-1068	2485	2470	2450	2435	2415	2460	2425	43	735	100	1710	5	1	43232455	1059	19.92	1.79	12	0.00	123.00	1372.00	4000	20230622	-38.75	2260	20240415	8.41	2535	-3.35	20240228	2260	8.41	20240415	4000	-38.75	20230622	2260	8.41	20240415	0.99	N	408920	100	43 억		101826	N	N	0	N	00	N
106	20240510	161041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	10	2	0.41	163991935	67076	36.66	2465	2465	2430	3175	1715	2445	2444.87	0.22	0	6288	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1061	19.96	1.79	12	0.16	123.00	1372.00	4000	20230622	-38.62	2260	20240415	8.63	2535	-3.16	20240228	2260	8.63	20240415	4000	-38.62	20230622	2260	8.63	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
107	20240510	151050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	10	2	0.41	159042745	65058	35.56	2465	2465	2430	3175	1715	2445	2444.63	0.22	0	6289	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1061	19.96	1.79	12	0.15	123.00	1372.00	4000	20230622	-38.62	2260	20240415	8.63	2535	-3.16	20240228	2260	8.63	20240415	4000	-38.62	20230622	2260	8.63	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
108	20240510	141053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	0	3	0.00	134508815	55030	30.08	2465	2465	2430	3175	1715	2445	2444.28	0.22	0	2141	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1057	19.88	1.78	12	0.13	123.00	1372.00	4000	20230622	-38.88	2260	20240415	8.19	2535	-3.55	20240228	2260	8.19	20240415	4000	-38.88	20230622	2260	8.19	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
109	20240510	131042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	-5	5	-0.20	108516895	44357	24.25	2465	2465	2430	3175	1715	2445	2446.44	0.22	0	2061	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1055	19.84	1.78	12	0.10	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
110	20240510	121038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	0	3	0.00	98255565	40156	21.95	2465	2465	2430	3175	1715	2445	2446.85	0.22	0	1761	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1057	19.88	1.78	12	0.09	123.00	1372.00	4000	20230622	-38.88	2260	20240415	8.19	2535	-3.55	20240228	2260	8.19	20240415	4000	-38.88	20230622	2260	8.19	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
111	20240510	111044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	15	2	0.61	85926020	35117	19.19	2465	2465	2430	3175	1715	2445	2446.85	0.22	0	855	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1064	20.00	1.79	12	0.08	123.00	1372.00	4000	20230622	-38.50	2260	20240415	8.85	2535	-2.96	20240228	2260	8.85	20240415	4000	-38.50	20230622	2260	8.85	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
112	20240510	101042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-10	5	-0.41	37216545	15254	8.34	2465	2465	2430	3175	1715	2445	2439.79	0.22	0	-354	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1053	19.80	1.77	12	0.04	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
113	20240510	091046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-10	5	-0.41	9394255	3832	2.09	2465	2465	2435	3175	1715	2445	2451.53	0.22	0	-431	2518	2481	2408	2371	2298	2500	2390	43	730	100	1710	5	1	43232455	1053	19.80	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.12	2260	20240415	7.74	2535	-3.94	20240228	2260	7.74	20240415	4000	-39.12	20230622	2260	7.74	20240415	0.99	N	408920	100	43 억		95354	N	N	0	N	00	N
114	20240509	161105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	110	2	4.71	439729795	182244	1489.04	2345	2445	2335	3035	1635	2335	2412.78	0.17	0	20459	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1057	19.88	1.78	12	0.42	123.00	1372.00	4000	20230622	-38.88	2260	20240415	8.19	2535	-3.55	20240228	2260	8.19	20240415	4000	-38.88	20230622	2260	8.19	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
115	20240509	151101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	95	2	4.07	386051580	160241	1309.27	2345	2440	2335	3035	1635	2335	2409.19	0.17	0	15334	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1051	19.76	1.77	12	0.37	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
116	20240509	140940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	80	2	3.43	250509540	104092	850.49	2345	2440	2335	3035	1635	2335	2406.62	0.17	0	8573	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1044	19.63	1.76	12	0.24	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
117	20240509	131045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	90	2	3.85	209937265	87389	714.02	2345	2435	2335	3035	1635	2335	2402.33	0.17	0	6787	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1048	19.72	1.77	12	0.20	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
118	20240509	121040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	70	2	3.00	152142780	63608	519.72	2345	2430	2335	3035	1635	2335	2391.88	0.17	0	-825	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1040	19.55	1.75	12	0.15	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
119	20240509	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	80	2	3.43	115684405	48496	396.24	2345	2425	2335	3035	1635	2335	2385.44	0.17	0	-937	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1044	19.63	1.76	12	0.11	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
120	20240509	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	10	2	0.43	26635595	11346	92.70	2345	2355	2345	3035	1635	2335	2347.58	0.17	0	1800	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1014	19.07	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
121	20240509	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	10	2	0.43	204015	87	0.71	2345	2345	2345	3035	1635	2335	2345.00	0.17	0	0	2368	2351	2343	2326	2318	2347	2322	43	700	100	1630	5	1	43232455	1014	19.07	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	0.99	N	408920	100	43 억		75368	N	N	0	N	00	N
122	20240508	161019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-15	5	-0.64	28603060	12197	71.55	2360	2360	2335	3055	1645	2350	2345.09	0.17	0	335	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1009	18.98	1.70	12	0.03	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
123	20240508	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	21738160	9257	54.30	2360	2360	2335	3055	1645	2350	2348.29	0.17	0	242	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
124	20240508	141018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	20198665	8601	50.45	2360	2360	2335	3055	1645	2350	2348.41	0.17	0	255	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
125	20240508	131015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	20168115	8588	50.38	2360	2360	2335	3055	1645	2350	2348.41	0.17	0	255	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
126	20240508	121014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	19978160	8507	49.90	2360	2360	2335	3055	1645	2350	2348.44	0.17	0	245	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
127	20240508	111055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	18806430	8008	46.97	2360	2360	2335	3055	1645	2350	2348.46	0.17	0	-35	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
128	20240508	101026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	14086490	5991	35.14	2360	2360	2335	3055	1645	2350	2351.28	0.17	0	-37	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
129	20240508	091030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	897325	384	2.25	2360	2360	2335	3055	1645	2350	2336.78	0.17	0	-1	2386	2367	2351	2332	2316	2360	2325	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.00	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	0.99	N	408920	100	43 억		75020	N	N	0	N	00	N
130	20240503	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	18964815	8086	71.22	2350	2360	2330	3055	1645	2350	2345.39	0.19	0	376	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.02	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
131	20240503	151049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	18814110	8022	70.65	2350	2360	2330	3055	1645	2350	2345.31	0.19	0	376	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.02	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
132	20240503	141051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	17039780	7268	64.01	2350	2360	2330	3055	1645	2350	2344.49	0.19	0	376	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.02	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
133	20240503	131050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	17009175	7255	63.90	2350	2360	2330	3055	1645	2350	2344.48	0.19	0	376	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.02	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
134	20240503	121047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	5	2	0.21	13657305	5826	51.31	2350	2360	2330	3055	1645	2350	2344.20	0.19	0	376	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1018	19.15	1.72	12	0.01	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
135	20240503	111047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	10979405	4687	41.28	2350	2360	2330	3055	1645	2350	2342.52	0.19	0	376	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1016	19.11	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
136	20240503	101042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	10	2	0.43	8693250	3714	32.71	2350	2360	2330	3055	1645	2350	2340.67	0.19	0	625	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1020	19.19	1.72	12	0.01	123.00	1372.00	4000	20230622	-41.00	2260	20240415	4.42	2535	-6.90	20240228	2260	4.42	20240415	4000	-41.00	20230622	2260	4.42	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
137	20240503	091039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-20	5	-0.85	4220465	1803	15.88	2350	2350	2330	3055	1645	2350	2340.80	0.19	0	-63	2373	2361	2338	2326	2303	2367	2332	43	705	100	1640	5	1	43232455	1007	18.94	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	0.99	N	408920	100	43 억		80598	N	N	0	N	00	N
138	20240502	161032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	30	2	1.29	26448100	11333	48.14	2320	2350	2315	3015	1625	2320	2333.72	0.18	0	1729	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1016	19.11	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
139	20240502	151039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	25	2	1.08	21467200	9197	39.07	2320	2345	2315	3015	1625	2320	2334.15	0.18	0	966	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1014	19.07	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
140	20240502	141036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	10430445	4472	19.00	2320	2345	2315	3015	1625	2320	2332.39	0.18	0	328	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1009	18.98	1.70	12	0.01	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
141	20240502	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	5	2	0.22	10071355	4318	18.34	2320	2345	2315	3015	1625	2320	2332.41	0.18	0	328	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1005	18.90	1.69	12	0.01	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
142	20240502	121028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	8442435	3618	15.37	2320	2345	2315	3015	1625	2320	2333.45	0.18	0	-111	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1009	18.98	1.70	12	0.01	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
143	20240502	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	7240670	3102	13.18	2320	2345	2315	3015	1625	2320	2334.19	0.18	0	-111	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1009	18.98	1.70	12	0.01	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
144	20240502	101025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	15	2	0.65	4097120	1760	7.48	2320	2345	2315	3015	1625	2320	2327.91	0.18	0	-10	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1009	18.98	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N
145	20240502	091023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	0	3	0.00	169360	73	0.31	2320	2320	2320	3015	1625	2320	2320.00	0.18	0	-10	2343	2331	2318	2306	2293	2337	2312	43	695	100	1620	5	1	43232455	1003	18.86	1.69	12	0.00	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억		78869	N	N	0	N	00	N