KissMeData/035610/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	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	25	2	0.57	103243355	23454	62.84	4390	4440	4390	5700	3075	4390	4401.95	1.25	0	-2672	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1207	3.16	0.68	12	0.09	1399.00	6508.00	5260	20230526	-16.06	3805	20231031	16.03	5240	-15.74	20240221	3990	10.65	20240104	5240	-15.74	20240221	3805	16.03	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
3	20240531	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	15	2	0.34	93311200	21203	56.81	4390	4440	4390	5700	3075	4390	4400.85	1.25	0	-2512	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1205	3.15	0.68	12	0.08	1399.00	6508.00	5260	20230526	-16.25	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5240	-15.94	20240221	3805	15.77	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
4	20240531	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	5	2	0.11	73436820	16681	44.70	4390	4440	4390	5700	3075	4390	4402.42	1.25	0	-2335	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1202	3.14	0.68	12	0.06	1399.00	6508.00	5260	20230526	-16.44	3805	20231031	15.51	5240	-16.13	20240221	3990	10.15	20240104	5240	-16.13	20240221	3805	15.51	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
5	20240531	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	5	2	0.11	58522130	13289	35.61	4390	4440	4390	5700	3075	4390	4403.80	1.25	0	-2382	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1202	3.14	0.68	12	0.05	1399.00	6508.00	5260	20230526	-16.44	3805	20231031	15.51	5240	-16.13	20240221	3990	10.15	20240104	5240	-16.13	20240221	3805	15.51	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
6	20240531	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	35	2	0.80	49201040	11175	29.94	4390	4440	4390	5700	3075	4390	4402.78	1.25	0	-1706	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1210	3.16	0.68	12	0.04	1399.00	6508.00	5260	20230526	-15.87	3805	20231031	16.29	5240	-15.55	20240221	3990	10.90	20240104	5240	-15.55	20240221	3805	16.29	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
7	20240531	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	15	2	0.34	40652535	9236	24.75	4390	4440	4390	5700	3075	4390	4401.53	1.25	0	-1665	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1205	3.15	0.68	12	0.03	1399.00	6508.00	5260	20230526	-16.25	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5240	-15.94	20240221	3805	15.77	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
8	20240531	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	20	2	0.46	25795010	5857	15.69	4390	4440	4390	5700	3075	4390	4404.13	1.25	0	-82	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1206	3.15	0.68	12	0.02	1399.00	6508.00	5260	20230526	-16.16	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5240	-15.84	20240221	3805	15.90	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
9	20240531	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	35	2	0.80	2147470	489	1.31	4390	4435	4390	5700	3075	4390	4391.55	1.25	0	41	4530	4460	4425	4355	4320	4442	4337	137	1310	500	3160	5	1	27345997	1210	3.16	0.68	12	0.00	1399.00	6508.00	5260	20230526	-15.87	3805	20231031	16.29	5240	-15.55	20240221	3990	10.90	20240104	5240	-15.55	20240221	3805	16.29	20231031	1.85	N	035610	500	136 억		342517	N	N	0	N	00	N
10	20240530	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-100	5	-2.23	165237910	37301	97.82	4480	4495	4390	5830	3145	4490	4429.85	1.28	0	-7732	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1200	3.14	0.67	12	0.14	1399.00	6508.00	5260	20230526	-16.54	3805	20231031	15.37	5240	-16.22	20240221	3990	10.03	20240104	5240	-16.22	20240221	3805	15.37	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
11	20240530	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-85	5	-1.89	149323605	33682	88.33	4480	4495	4390	5830	3145	4490	4433.34	1.28	0	-7008	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1205	3.15	0.68	12	0.12	1399.00	6508.00	5260	20230526	-16.25	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5240	-15.94	20240221	3805	15.77	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
12	20240530	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-80	5	-1.78	119212240	26853	70.42	4480	4495	4390	5830	3145	4490	4439.44	1.28	0	-5547	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1206	3.15	0.68	12	0.10	1399.00	6508.00	5260	20230526	-16.16	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5240	-15.84	20240221	3805	15.90	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
13	20240530	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-35	5	-0.78	93515620	21032	55.15	4480	4495	4390	5830	3145	4490	4446.35	1.28	0	-2628	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1218	3.18	0.68	12	0.08	1399.00	6508.00	5260	20230526	-15.30	3805	20231031	17.08	5240	-14.98	20240221	3990	11.65	20240104	5240	-14.98	20240221	3805	17.08	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
14	20240530	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-60	5	-1.34	84495190	18996	49.82	4480	4495	4390	5830	3145	4490	4448.05	1.28	0	-2432	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1211	3.17	0.68	12	0.07	1399.00	6508.00	5260	20230526	-15.78	3805	20231031	16.43	5240	-15.46	20240221	3990	11.03	20240104	5240	-15.46	20240221	3805	16.43	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
15	20240530	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-55	5	-1.22	72386635	16260	42.64	4480	4495	4390	5830	3145	4490	4451.82	1.28	0	49	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1213	3.17	0.68	12	0.06	1399.00	6508.00	5260	20230526	-15.68	3805	20231031	16.56	5240	-15.36	20240221	3990	11.15	20240104	5240	-15.36	20240221	3805	16.56	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
16	20240530	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-45	5	-1.00	49596615	11093	29.09	4480	4495	4445	5830	3145	4490	4470.98	1.28	0	-446	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1216	3.18	0.68	12	0.04	1399.00	6508.00	5260	20230526	-15.49	3805	20231031	16.82	5240	-15.17	20240221	3990	11.40	20240104	5240	-15.17	20240221	3805	16.82	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
17	20240530	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-40	5	-0.89	8013460	1797	4.71	4480	4480	4450	5830	3145	4490	4459.35	1.28	0	316	4583	4536	4493	4446	4403	4515	4425	137	1340	500	3230	5	1	27345997	1217	3.18	0.68	12	0.01	1399.00	6508.00	5260	20230526	-15.40	3805	20231031	16.95	5240	-15.08	20240221	3990	11.53	20240104	5240	-15.08	20240221	3805	16.95	20231031	1.83	N	035610	500	136 억		350250	N	N	0	N	00	N
18	20240529	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-30	5	-0.66	170655010	38077	123.03	4510	4540	4450	5870	3165	4520	4481.84	1.32	0	-10764	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1228	3.21	0.69	12	0.14	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5240	-14.31	20240221	3805	18.00	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
19	20240529	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-45	5	-1.00	141599325	31597	102.09	4510	4540	4450	5870	3165	4520	4481.42	1.32	0	-8142	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1224	3.20	0.69	12	0.12	1399.00	6508.00	5260	20230526	-14.92	3805	20231031	17.61	5240	-14.60	20240221	3990	12.16	20240104	5240	-14.60	20240221	3805	17.61	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
20	20240529	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-40	5	-0.88	115004425	25657	82.90	4510	4540	4450	5870	3165	4520	4482.38	1.32	0	-7056	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1225	3.20	0.69	12	0.09	1399.00	6508.00	5260	20230526	-14.83	3805	20231031	17.74	5240	-14.50	20240221	3990	12.28	20240104	5240	-14.50	20240221	3805	17.74	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
21	20240529	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-40	5	-0.88	67748985	15084	48.74	4510	4540	4465	5870	3165	4520	4491.45	1.32	0	-2394	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1225	3.20	0.69	12	0.06	1399.00	6508.00	5260	20230526	-14.83	3805	20231031	17.74	5240	-14.50	20240221	3990	12.28	20240104	5240	-14.50	20240221	3805	17.74	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
22	20240529	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-50	5	-1.11	62292185	13864	44.79	4510	4540	4465	5870	3165	4520	4493.09	1.32	0	-2160	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1222	3.20	0.69	12	0.05	1399.00	6508.00	5260	20230526	-15.02	3805	20231031	17.48	5240	-14.69	20240221	3990	12.03	20240104	5240	-14.69	20240221	3805	17.48	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
23	20240529	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-20	5	-0.44	49683015	11058	35.73	4510	4540	4465	5870	3165	4520	4492.95	1.32	0	-1760	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1231	3.22	0.69	12	0.04	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5240	-14.12	20240221	3805	18.27	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
24	20240529	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-10	5	-0.22	47727740	10624	34.33	4510	4540	4465	5870	3165	4520	4492.45	1.32	0	-1922	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1233	3.22	0.69	12	0.04	1399.00	6508.00	5260	20230526	-14.26	3805	20231031	18.53	5240	-13.93	20240221	3990	13.03	20240104	5240	-13.93	20240221	3805	18.53	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
25	20240529	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-30	5	-0.66	1248575	278	0.90	4510	4510	4490	5870	3165	4520	4491.28	1.32	0	-2	4593	4556	4523	4486	4453	4575	4505	137	1350	500	3250	5	1	27345997	1228	3.21	0.69	12	0.00	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5240	-14.31	20240221	3805	18.00	20231031	1.81	N	035610	500	136 억		360792	N	N	0	N	00	N
26	20240528	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	25	2	0.56	139856435	30950	50.30	4495	4560	4490	5840	3150	4495	4518.78	1.33	0	-2888	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1236	3.23	0.69	12	0.11	1399.00	6508.00	5260	20230526	-14.07	3805	20231031	18.79	5240	-13.74	20240221	3990	13.28	20240104	5240	-13.74	20240221	3805	18.79	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
27	20240528	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	10	2	0.22	133111995	29456	47.87	4495	4560	4490	5840	3150	4495	4519.01	1.33	0	-2805	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1232	3.22	0.69	12	0.11	1399.00	6508.00	5260	20230526	-14.35	3805	20231031	18.40	5240	-14.03	20240221	3990	12.91	20240104	5240	-14.03	20240221	3805	18.40	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
28	20240528	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	20	2	0.44	116599500	25784	41.90	4495	4560	4495	5840	3150	4495	4522.16	1.33	0	-3321	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1235	3.23	0.69	12	0.09	1399.00	6508.00	5260	20230526	-14.16	3805	20231031	18.66	5240	-13.84	20240221	3990	13.16	20240104	5240	-13.84	20240221	3805	18.66	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
29	20240528	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	35	2	0.78	66482290	14657	23.82	4495	4560	4495	5840	3150	4495	4535.87	1.33	0	-2992	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1239	3.24	0.70	12	0.05	1399.00	6508.00	5260	20230526	-13.88	3805	20231031	19.05	5240	-13.55	20240221	3990	13.53	20240104	5240	-13.55	20240221	3805	19.05	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
30	20240528	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	30	2	0.67	66260295	14608	23.74	4495	4560	4495	5840	3150	4495	4535.89	1.33	0	-2989	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1237	3.23	0.70	12	0.05	1399.00	6508.00	5260	20230526	-13.97	3805	20231031	18.92	5240	-13.65	20240221	3990	13.41	20240104	5240	-13.65	20240221	3805	18.92	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
31	20240528	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	45	2	1.00	62713725	13826	22.47	4495	4560	4495	5840	3150	4495	4535.93	1.33	0	-2438	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1242	3.25	0.70	12	0.05	1399.00	6508.00	5260	20230526	-13.69	3805	20231031	19.32	5240	-13.36	20240221	3990	13.78	20240104	5240	-13.36	20240221	3805	19.32	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
32	20240528	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	45	2	1.00	50499665	11133	18.09	4495	4560	4495	5840	3150	4495	4536.03	1.33	0	-2854	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1242	3.25	0.70	12	0.04	1399.00	6508.00	5260	20230526	-13.69	3805	20231031	19.32	5240	-13.36	20240221	3990	13.78	20240104	5240	-13.36	20240221	3805	19.32	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
33	20240528	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	45	2	1.00	5117445	1134	1.84	4495	4540	4495	5840	3150	4495	4512.74	1.33	0	-344	4638	4566	4508	4436	4378	4537	4407	137	1345	500	3230	5	1	27345997	1242	3.25	0.70	12	0.00	1399.00	6508.00	5260	20230526	-13.69	3805	20231031	19.32	5240	-13.36	20240221	3990	13.78	20240104	5240	-13.36	20240221	3805	19.32	20231031	1.78	N	035610	500	136 억		363679	N	N	0	N	00	N
34	20240527	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-65	5	-1.43	276526525	61535	143.55	4550	4580	4450	5920	3195	4560	4493.80	1.38	0	-13804	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1229	3.21	0.69	12	0.23	1399.00	6508.00	5260	20230526	-14.54	3805	20231031	18.13	5240	-14.22	20240221	3990	12.66	20240104	5240	-14.22	20240221	3805	18.13	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
35	20240527	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-40	5	-0.88	251547560	55980	130.59	4550	4580	4450	5920	3195	4560	4493.53	1.38	0	-13887	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1236	3.23	0.69	12	0.20	1399.00	6508.00	5260	20230526	-14.07	3805	20231031	18.79	5240	-13.74	20240221	3990	13.28	20240104	5240	-13.74	20240221	3805	18.79	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
36	20240527	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-60	5	-1.32	194735745	43295	101.00	4550	4580	4450	5920	3195	4560	4497.88	1.38	0	-12532	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1231	3.22	0.69	12	0.16	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5240	-14.12	20240221	3805	18.27	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
37	20240527	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-55	5	-1.21	172697070	38408	89.60	4550	4580	4450	5920	3195	4560	4496.38	1.38	0	-12121	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1232	3.22	0.69	12	0.14	1399.00	6508.00	5260	20230526	-14.35	3805	20231031	18.40	5240	-14.03	20240221	3990	12.91	20240104	5240	-14.03	20240221	3805	18.40	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
38	20240527	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-70	5	-1.54	134425115	29855	69.64	4550	4580	4450	5920	3195	4560	4502.60	1.38	0	-12546	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1228	3.21	0.69	12	0.11	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5240	-14.31	20240221	3805	18.00	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
39	20240527	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-50	5	-1.10	51587765	11390	26.57	4550	4580	4510	5920	3195	4560	4529.22	1.38	0	-4464	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1233	3.22	0.69	12	0.04	1399.00	6508.00	5260	20230526	-14.26	3805	20231031	18.53	5240	-13.93	20240221	3990	13.03	20240104	5240	-13.93	20240221	3805	18.53	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
40	20240527	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-30	5	-0.66	18489930	4071	9.50	4550	4580	4530	5920	3195	4560	4541.86	1.38	0	-782	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1239	3.24	0.70	12	0.01	1399.00	6508.00	5260	20230526	-13.88	3805	20231031	19.05	5240	-13.55	20240221	3990	13.53	20240104	5240	-13.55	20240221	3805	19.05	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
41	20240527	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	20	2	0.44	2215770	487	1.14	4550	4580	4545	5920	3195	4560	4549.84	1.38	0	-354	4636	4597	4541	4502	4446	4617	4522	137	1360	500	3280	5	1	27345997	1252	3.27	0.70	12	0.00	1399.00	6508.00	5260	20230526	-12.93	3805	20231031	20.37	5240	-12.60	20240221	3990	14.79	20240104	5240	-12.60	20240221	3805	20.37	20231031	1.85	N	035610	500	136 억		376928	N	N	0	N	00	N
42	20240524	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	45	2	1.00	194242565	42810	41.16	4510	4580	4485	5860	3165	4515	4537.27	1.43	0	-14672	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1247	3.26	0.70	12	0.16	1399.00	6508.00	5260	20230526	-13.31	3805	20231031	19.84	5240	-12.98	20240221	3990	14.29	20240104	5260	-13.31	20230526	3805	19.84	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
43	20240524	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	30	2	0.66	180803405	39851	38.31	4510	4580	4485	5860	3165	4515	4536.99	1.43	0	-14628	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1243	3.25	0.70	12	0.15	1399.00	6508.00	5260	20230526	-13.59	3805	20231031	19.45	5240	-13.26	20240221	3990	13.91	20240104	5260	-13.59	20230526	3805	19.45	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
44	20240524	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	50	2	1.11	171548720	37822	36.36	4510	4570	4485	5860	3165	4515	4535.69	1.43	0	-14343	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1248	3.26	0.70	12	0.14	1399.00	6508.00	5260	20230526	-13.21	3805	20231031	19.97	5240	-12.88	20240221	3990	14.41	20240104	5260	-13.21	20230526	3805	19.97	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
45	20240524	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	35	2	0.78	114645880	25338	24.36	4510	4560	4485	5860	3165	4515	4524.66	1.43	0	-12773	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1244	3.25	0.70	12	0.09	1399.00	6508.00	5260	20230526	-13.50	3805	20231031	19.58	5240	-13.17	20240221	3990	14.04	20240104	5260	-13.50	20230526	3805	19.58	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
46	20240524	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	35	2	0.78	94489945	20912	20.11	4510	4560	4485	5860	3165	4515	4518.46	1.43	0	-8928	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1244	3.25	0.70	12	0.08	1399.00	6508.00	5260	20230526	-13.50	3805	20231031	19.58	5240	-13.17	20240221	3990	14.04	20240104	5260	-13.50	20230526	3805	19.58	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
47	20240524	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	0	3	0.00	61156450	13544	13.02	4510	4550	4485	5860	3165	4515	4515.39	1.43	0	-8686	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1235	3.23	0.69	12	0.05	1399.00	6508.00	5260	20230526	-14.16	3805	20231031	18.66	5240	-13.84	20240221	3990	13.16	20240104	5260	-14.16	20230526	3805	18.66	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
48	20240524	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	35	2	0.78	50638780	11218	10.79	4510	4550	4485	5860	3165	4515	4514.06	1.43	0	-8122	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1244	3.25	0.70	12	0.04	1399.00	6508.00	5260	20230526	-13.50	3805	20231031	19.58	5240	-13.17	20240221	3990	14.04	20240104	5260	-13.50	20230526	3805	19.58	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
49	20240524	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-20	5	-0.44	11174020	2484	2.39	4510	4550	4490	5860	3165	4515	4498.40	1.43	0	-1089	4745	4630	4565	4450	4385	4597	4417	137	1345	500	3250	5	1	27345997	1229	3.21	0.69	12	0.01	1399.00	6508.00	5260	20230526	-14.54	3805	20231031	18.13	5240	-14.22	20240221	3990	12.66	20240104	5260	-14.54	20230526	3805	18.13	20231031	1.81	N	035610	500	136 억		392021	N	N	0	N	00	N
50	20240523	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-155	5	-3.32	477691005	103984	169.50	4660	4680	4500	6070	3270	4670	4594.07	1.53	0	-25077	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1235	3.23	0.69	12	0.38	1399.00	6508.00	5260	20230526	-14.16	3805	20231031	18.66	5240	-13.84	20240221	3990	13.16	20240104	5260	-14.16	20230526	3805	18.66	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
51	20240523	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-135	5	-2.89	434459635	94422	153.91	4660	4680	4500	6070	3270	4670	4601.25	1.53	0	-23322	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1240	3.24	0.70	12	0.35	1399.00	6508.00	5260	20230526	-13.78	3805	20231031	19.19	5240	-13.45	20240221	3990	13.66	20240104	5260	-13.78	20230526	3805	19.19	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
52	20240523	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-70	5	-1.50	308038380	66641	108.63	4660	4680	4590	6070	3270	4670	4622.36	1.53	0	-16407	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1258	3.29	0.71	12	0.24	1399.00	6508.00	5260	20230526	-12.55	3805	20231031	20.89	5240	-12.21	20240221	3990	15.29	20240104	5260	-12.55	20230526	3805	20.89	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
53	20240523	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-60	5	-1.28	226313585	48868	79.66	4660	4680	4600	6070	3270	4670	4631.12	1.53	0	-9384	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1261	3.30	0.71	12	0.18	1399.00	6508.00	5260	20230526	-12.36	3805	20231031	21.16	5240	-12.02	20240221	3990	15.54	20240104	5260	-12.36	20230526	3805	21.16	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
54	20240523	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-30	5	-0.64	178563165	38506	62.77	4660	4680	4600	6070	3270	4670	4637.28	1.53	0	-5863	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1269	3.32	0.71	12	0.14	1399.00	6508.00	5260	20230526	-11.79	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5260	-11.79	20230526	3805	21.94	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
55	20240523	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-25	5	-0.54	113689335	24469	39.89	4660	4680	4630	6070	3270	4670	4646.26	1.53	0	-6542	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1270	3.32	0.71	12	0.09	1399.00	6508.00	5260	20230526	-11.69	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5260	-11.69	20230526	3805	22.08	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
56	20240523	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-5	5	-0.11	79090750	17018	27.74	4660	4680	4630	6070	3270	4670	4647.48	1.53	0	-7807	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1276	3.33	0.72	12	0.06	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
57	20240523	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-10	5	-0.21	9097105	1952	3.18	4660	4670	4660	6070	3270	4670	4660.40	1.53	0	213	4773	4721	4688	4636	4603	4747	4662	137	1400	500	3360	5	1	27345997	1274	3.33	0.72	12	0.01	1399.00	6508.00	5260	20230526	-11.41	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5260	-11.41	20230526	3805	22.47	20231031	1.85	N	035610	500	136 억		417376	N	N	0	N	00	N
58	20240522	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	0	3	0.00	287199980	61262	72.12	4655	4740	4655	6070	3270	4670	4688.11	1.49	0	9839	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1277	3.34	0.72	12	0.22	1399.00	6508.00	5260	20230526	-11.22	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5260	-11.22	20230526	3805	22.73	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
59	20240522	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	0	3	0.00	272567620	58126	68.43	4655	4740	4655	6070	3270	4670	4689.25	1.49	0	9932	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1277	3.34	0.72	12	0.21	1399.00	6508.00	5260	20230526	-11.22	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5260	-11.22	20230526	3805	22.73	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
60	20240522	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	5	2	0.11	248574815	52985	62.37	4655	4740	4655	6070	3270	4670	4691.42	1.49	0	10259	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1278	3.34	0.72	12	0.19	1399.00	6508.00	5260	20230526	-11.12	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5260	-11.12	20230526	3805	22.86	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
61	20240522	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	30	2	0.64	231820595	49408	58.16	4655	4740	4655	6070	3270	4670	4691.96	1.49	0	9888	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1285	3.36	0.72	12	0.18	1399.00	6508.00	5260	20230526	-10.65	3805	20231031	23.52	5240	-10.31	20240221	3990	17.79	20240104	5260	-10.65	20230526	3805	23.52	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
62	20240522	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	55	2	1.18	111717340	23789	28.00	4655	4740	4655	6070	3270	4670	4696.18	1.49	0	5685	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1292	3.38	0.73	12	0.09	1399.00	6508.00	5260	20230526	-10.17	3805	20231031	24.18	5240	-9.83	20240221	3990	18.42	20240104	5260	-10.17	20230526	3805	24.18	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
63	20240522	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	40	2	0.86	96693170	20602	24.25	4655	4740	4655	6070	3270	4670	4693.39	1.49	0	5013	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1288	3.37	0.72	12	0.08	1399.00	6508.00	5260	20230526	-10.46	3805	20231031	23.78	5240	-10.11	20240221	3990	18.05	20240104	5260	-10.46	20230526	3805	23.78	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
64	20240522	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	20	2	0.43	47370380	10126	11.92	4655	4700	4655	6070	3270	4670	4678.09	1.49	0	2957	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1283	3.35	0.72	12	0.04	1399.00	6508.00	5260	20230526	-10.84	3805	20231031	23.26	5240	-10.50	20240221	3990	17.54	20240104	5260	-10.84	20230526	3805	23.26	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
65	20240522	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	5	2	0.11	15236735	3270	3.85	4655	4690	4655	6070	3270	4670	4659.55	1.49	0	1503	4796	4732	4676	4612	4556	4765	4645	137	1400	500	3360	5	1	27345997	1278	3.34	0.72	12	0.01	1399.00	6508.00	5260	20230526	-11.12	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5260	-11.12	20230526	3805	22.86	20231031	1.83	N	035610	500	136 억		407537	N	N	0	N	00	N
66	20240521	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	25	2	0.54	395377135	84922	107.12	4620	4740	4620	6030	3255	4645	4655.76	1.40	0	23136	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1277	3.34	0.72	12	0.31	1399.00	6508.00	5260	20230526	-11.22	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5260	-11.22	20230526	3805	22.73	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
67	20240521	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	45	2	0.97	382766250	82223	103.71	4620	4740	4620	6030	3255	4645	4655.22	1.40	0	22605	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1283	3.35	0.72	12	0.30	1399.00	6508.00	5260	20230526	-10.84	3805	20231031	23.26	5240	-10.50	20240221	3990	17.54	20240104	5260	-10.84	20230526	3805	23.26	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
68	20240521	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	45	2	0.97	372547895	80041	100.96	4620	4740	4620	6030	3255	4645	4654.46	1.40	0	21368	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1283	3.35	0.72	12	0.29	1399.00	6508.00	5260	20230526	-10.84	3805	20231031	23.26	5240	-10.50	20240221	3990	17.54	20240104	5260	-10.84	20230526	3805	23.26	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
69	20240521	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	15	2	0.32	331774210	71310	89.95	4620	4740	4620	6030	3255	4645	4652.56	1.40	0	20361	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1274	3.33	0.72	12	0.26	1399.00	6508.00	5260	20230526	-11.41	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5260	-11.41	20230526	3805	22.47	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
70	20240521	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	20	2	0.43	324829425	69822	88.07	4620	4740	4620	6030	3255	4645	4652.25	1.40	0	19818	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1276	3.33	0.72	12	0.26	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
71	20240521	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	10	2	0.22	187739655	40496	51.08	4620	4680	4620	6030	3255	4645	4636.00	1.40	0	12735	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1273	3.33	0.72	12	0.15	1399.00	6508.00	5260	20230526	-11.50	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5260	-11.50	20230526	3805	22.34	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
72	20240521	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-15	5	-0.32	119883390	25912	32.68	4620	4660	4620	6030	3255	4645	4626.56	1.40	0	8721	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1266	3.31	0.71	12	0.09	1399.00	6508.00	5260	20230526	-11.98	3805	20231031	21.68	5240	-11.64	20240221	3990	16.04	20240104	5260	-11.98	20230526	3805	21.68	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
73	20240521	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	10	2	0.22	15181445	3284	4.14	4620	4660	4620	6030	3255	4645	4622.85	1.40	0	902	4755	4700	4660	4605	4565	4680	4585	137	1385	500	3340	5	1	27345997	1273	3.33	0.72	12	0.01	1399.00	6508.00	5260	20230526	-11.50	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5260	-11.50	20230526	3805	22.34	20231031	1.89	N	035610	500	136 억		383936	N	N	0	N	00	N
74	20240517	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-115	5	-2.40	364386760	77223	107.76	4795	4825	4660	6220	3355	4790	4718.69	1.36	0	17549	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1278	3.34	0.72	12	0.28	1399.00	6508.00	5260	20230526	-11.12	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5260	-11.12	20230526	3805	22.86	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
75	20240517	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-90	5	-1.88	330592800	70009	97.69	4795	4825	4660	6220	3355	4790	4722.15	1.36	0	19637	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1285	3.36	0.72	12	0.26	1399.00	6508.00	5260	20230526	-10.65	3805	20231031	23.52	5240	-10.31	20240221	3990	17.79	20240104	5260	-10.65	20230526	3805	23.52	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
76	20240517	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-55	5	-1.15	150348745	31622	44.12	4795	4825	4725	6220	3355	4790	4754.56	1.36	0	7427	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1295	3.38	0.73	12	0.12	1399.00	6508.00	5260	20230526	-9.98	3805	20231031	24.44	5240	-9.64	20240221	3990	18.67	20240104	5260	-9.98	20230526	3805	24.44	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
77	20240517	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-55	5	-1.15	111520960	23418	32.68	4795	4825	4725	6220	3355	4790	4762.19	1.36	0	6269	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1295	3.38	0.73	12	0.09	1399.00	6508.00	5260	20230526	-9.98	3805	20231031	24.44	5240	-9.64	20240221	3990	18.67	20240104	5260	-9.98	20230526	3805	24.44	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
78	20240517	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-15	5	-0.31	90200945	18925	26.41	4795	4825	4725	6220	3355	4790	4766.23	1.36	0	5542	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1306	3.41	0.73	12	0.07	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
79	20240517	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	0	3	0.00	71031635	14902	20.79	4795	4825	4725	6220	3355	4790	4766.58	1.36	0	2869	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1310	3.42	0.74	12	0.05	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
80	20240517	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-15	5	-0.31	56549815	11867	16.56	4795	4825	4725	6220	3355	4790	4765.30	1.36	0	1525	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1306	3.41	0.73	12	0.04	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
81	20240517	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	5	2	0.10	8415235	1755	2.45	4795	4825	4790	6220	3355	4790	4795.01	1.36	0	73	4863	4826	4793	4756	4723	4845	4775	137	1430	500	3440	5	1	27345997	1311	3.43	0.74	12	0.01	1399.00	6508.00	5260	20230526	-8.84	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5260	-8.84	20230526	3805	26.02	20231031	1.84	N	035610	500	136 억		370995	N	N	0	N	00	N
82	20240516	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-10	5	-0.21	340813710	71069	170.19	4785	4830	4760	6240	3360	4800	4795.53	1.31	0	13160	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1310	3.42	0.74	12	0.26	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
83	20240516	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	0	3	0.00	337597370	70398	168.59	4785	4830	4760	6240	3360	4800	4795.55	1.31	0	12930	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1313	3.43	0.74	12	0.26	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
84	20240516	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	5	2	0.10	292879220	61078	146.27	4785	4830	4760	6240	3360	4800	4795.17	1.31	0	10795	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1314	3.43	0.74	12	0.22	1399.00	6508.00	5260	20230526	-8.65	3805	20231031	26.28	5240	-8.30	20240221	3990	20.43	20240104	5260	-8.65	20230526	3805	26.28	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
85	20240516	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	0	3	0.00	225359550	47031	112.63	4785	4830	4760	6240	3360	4800	4791.72	1.31	0	7660	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1313	3.43	0.74	12	0.17	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
86	20240516	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-25	5	-0.52	192756775	40223	96.32	4785	4830	4760	6240	3360	4800	4792.20	1.31	0	6819	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1306	3.41	0.73	12	0.15	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
87	20240516	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-10	5	-0.21	150467735	31376	75.14	4785	4830	4760	6240	3360	4800	4795.63	1.31	0	5159	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1310	3.42	0.74	12	0.11	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
88	20240516	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	5	2	0.10	112841630	23528	56.34	4785	4830	4760	6240	3360	4800	4796.06	1.31	0	4223	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1314	3.43	0.74	12	0.09	1399.00	6508.00	5260	20230526	-8.65	3805	20231031	26.28	5240	-8.30	20240221	3990	20.43	20240104	5260	-8.65	20230526	3805	26.28	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
89	20240516	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-5	5	-0.10	1057585	221	0.53	4785	4795	4785	6240	3360	4800	4785.45	1.31	0	-131	4866	4832	4781	4747	4696	4807	4722	137	1440	500	3450	5	1	27345997	1311	3.43	0.74	12	0.00	1399.00	6508.00	5260	20230526	-8.84	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5260	-8.84	20230526	3805	26.02	20231031	1.82	N	035610	500	136 억		357048	N	N	0	N	00	N
90	20240514	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	15	2	0.31	199607525	41751	81.15	4810	4815	4730	6220	3350	4785	4780.89	1.27	0	9635	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1313	3.43	0.74	12	0.15	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
91	20240514	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	15	2	0.31	188079560	39346	76.47	4810	4815	4730	6220	3350	4785	4780.14	1.27	0	10372	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1313	3.43	0.74	12	0.14	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
92	20240514	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-15	5	-0.31	160129515	33496	65.10	4810	4815	4730	6220	3350	4785	4780.56	1.27	0	8831	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1304	3.41	0.73	12	0.12	1399.00	6508.00	5260	20230526	-9.32	3805	20231031	25.36	5240	-8.97	20240221	3990	19.55	20240104	5260	-9.32	20230526	3805	25.36	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
93	20240514	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	5	2	0.10	138970935	29069	56.50	4810	4815	4730	6220	3350	4785	4780.73	1.27	0	9008	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1310	3.42	0.74	12	0.11	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
94	20240514	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	10	2	0.21	120519160	25218	49.01	4810	4815	4730	6220	3350	4785	4779.09	1.27	0	8127	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1311	3.43	0.74	12	0.09	1399.00	6508.00	5260	20230526	-8.84	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5260	-8.84	20230526	3805	26.02	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
95	20240514	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	15	2	0.31	82438440	17253	33.53	4810	4815	4730	6220	3350	4785	4778.21	1.27	0	5702	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1313	3.43	0.74	12	0.06	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
96	20240514	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-15	5	-0.31	58341380	12232	23.77	4810	4815	4730	6220	3350	4785	4769.57	1.27	0	2405	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1304	3.41	0.73	12	0.04	1399.00	6508.00	5260	20230526	-9.32	3805	20231031	25.36	5240	-8.97	20240221	3990	19.55	20240104	5260	-9.32	20230526	3805	25.36	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
97	20240514	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	25	2	0.52	2341375	487	0.95	4810	4815	4785	6220	3350	4785	4807.75	1.27	0	-398	4908	4846	4773	4711	4638	4810	4675	137	1435	500	3440	5	1	27345997	1315	3.44	0.74	12	0.00	1399.00	6508.00	5260	20230526	-8.56	3805	20231031	26.41	5240	-8.21	20240221	3990	20.55	20240104	5260	-8.56	20230526	3805	26.41	20231031	1.79	N	035610	500	136 억		347449	N	N	0	N	00	N
98	20240513	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-15	5	-0.31	240930935	50757	47.56	4800	4835	4700	6240	3360	4800	4746.71	1.29	0	-5371	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1309	3.42	0.74	12	0.19	1399.00	6508.00	5260	20230526	-9.03	3805	20231031	25.76	5240	-8.68	20240221	3990	19.92	20240104	5260	-9.03	20230526	3805	25.76	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
99	20240513	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-50	5	-1.04	171696675	36075	33.80	4800	4835	4720	6240	3360	4800	4759.44	1.29	0	-5919	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1299	3.40	0.73	12	0.13	1399.00	6508.00	5260	20230526	-9.70	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5260	-9.70	20230526	3805	24.84	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
100	20240513	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-25	5	-0.52	141396755	29701	27.83	4800	4835	4735	6240	3360	4800	4760.67	1.29	0	-6194	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1306	3.41	0.73	12	0.11	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
101	20240513	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-35	5	-0.73	118648250	24917	23.35	4800	4835	4745	6240	3360	4800	4761.74	1.29	0	-5398	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1303	3.41	0.73	12	0.09	1399.00	6508.00	5260	20230526	-9.41	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5260	-9.41	20230526	3805	25.23	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
102	20240513	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-35	5	-0.73	106571005	22381	20.97	4800	4835	4745	6240	3360	4800	4761.67	1.29	0	-4334	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1303	3.41	0.73	12	0.08	1399.00	6508.00	5260	20230526	-9.41	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5260	-9.41	20230526	3805	25.23	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
103	20240513	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-30	5	-0.62	93996460	19740	18.50	4800	4835	4745	6240	3360	4800	4761.73	1.29	0	-3728	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1304	3.41	0.73	12	0.07	1399.00	6508.00	5260	20230526	-9.32	3805	20231031	25.36	5240	-8.97	20240221	3990	19.55	20240104	5260	-9.32	20230526	3805	25.36	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
104	20240513	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-50	5	-1.04	61843355	12973	12.16	4800	4835	4745	6240	3360	4800	4767.08	1.29	0	-3441	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1299	3.40	0.73	12	0.05	1399.00	6508.00	5260	20230526	-9.70	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5260	-9.70	20230526	3805	24.84	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
105	20240513	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-20	5	-0.42	13433935	2805	2.63	4800	4835	4780	6240	3360	4800	4789.28	1.29	0	-1334	4920	4860	4795	4735	4670	4890	4765	137	1440	500	3450	5	1	27345997	1307	3.42	0.73	12	0.01	1399.00	6508.00	5260	20230526	-9.13	3805	20231031	25.62	5240	-8.78	20240221	3990	19.80	20240104	5260	-9.13	20230526	3805	25.62	20231031	1.76	N	035610	500	136 억		353059	N	N	0	N	00	N
106	20240510	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	45	2	0.95	508187685	105870	204.92	4765	4855	4730	6180	3330	4755	4800.11	1.26	0	9676	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1313	3.43	0.74	12	0.39	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
107	20240510	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	45	2	0.95	494337460	102984	199.33	4765	4855	4730	6180	3330	4755	4800.14	1.26	0	9702	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1313	3.43	0.74	12	0.38	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
108	20240510	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	35	2	0.74	424422145	88394	171.09	4765	4855	4730	6180	3330	4755	4801.48	1.26	0	9457	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1310	3.42	0.74	12	0.32	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
109	20240510	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	55	2	1.16	388861835	80968	156.72	4765	4855	4730	6180	3330	4755	4802.66	1.26	0	9099	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1315	3.44	0.74	12	0.30	1399.00	6508.00	5260	20230526	-8.56	3805	20231031	26.41	5240	-8.21	20240221	3990	20.55	20240104	5260	-8.56	20230526	3805	26.41	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
110	20240510	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	50	2	1.05	380595105	79248	153.39	4765	4855	4730	6180	3330	4755	4802.58	1.26	0	8721	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1314	3.43	0.74	12	0.29	1399.00	6508.00	5260	20230526	-8.65	3805	20231031	26.28	5240	-8.30	20240221	3990	20.43	20240104	5260	-8.65	20230526	3805	26.28	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
111	20240510	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	75	2	1.58	318108715	66223	128.18	4765	4855	4730	6180	3330	4755	4803.60	1.26	0	6197	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1321	3.45	0.74	12	0.24	1399.00	6508.00	5260	20230526	-8.17	3805	20231031	26.94	5240	-7.82	20240221	3990	21.05	20240104	5260	-8.17	20230526	3805	26.94	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
112	20240510	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	65	2	1.37	157502325	32826	63.54	4765	4855	4730	6180	3330	4755	4798.10	1.26	0	3108	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1318	3.45	0.74	12	0.12	1399.00	6508.00	5260	20230526	-8.37	3805	20231031	26.68	5240	-8.02	20240221	3990	20.80	20240104	5260	-8.37	20230526	3805	26.68	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
113	20240510	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	0	3	0.00	342630	72	0.14	4765	4765	4755	6180	3330	4755	4758.75	1.26	0	1	4888	4821	4763	4696	4638	4792	4667	137	1425	500	3420	5	1	27345997	1300	3.40	0.73	12	0.00	1399.00	6508.00	5260	20230526	-9.60	3805	20231031	24.97	5240	-9.26	20240221	3990	19.17	20240104	5260	-9.60	20230526	3805	24.97	20231031	1.75	N	035610	500	136 억		343942	N	N	0	N	00	N
114	20240509	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-45	5	-0.94	240504160	50588	65.97	4800	4830	4705	6240	3360	4800	4754.17	1.30	0	-9939	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1300	3.40	0.73	12	0.18	1399.00	6508.00	5260	20230526	-9.60	3805	20231031	24.97	5240	-9.26	20240221	3990	19.17	20240104	5260	-9.60	20230526	3805	24.97	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
115	20240509	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-90	5	-1.88	200920290	42246	55.09	4800	4830	4705	6240	3360	4800	4755.96	1.30	0	-6853	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1288	3.37	0.72	12	0.15	1399.00	6508.00	5260	20230526	-10.46	3805	20231031	23.78	5240	-10.11	20240221	3990	18.05	20240104	5260	-10.46	20230526	3805	23.78	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
116	20240509	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-70	5	-1.46	172244640	36164	47.16	4800	4830	4710	6240	3360	4800	4762.88	1.30	0	-5673	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1293	3.38	0.73	12	0.13	1399.00	6508.00	5260	20230526	-10.08	3805	20231031	24.31	5240	-9.73	20240221	3990	18.55	20240104	5260	-10.08	20230526	3805	24.31	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
117	20240509	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-80	5	-1.67	160980065	33777	44.04	4800	4830	4720	6240	3360	4800	4765.97	1.30	0	-5483	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1291	3.37	0.73	12	0.12	1399.00	6508.00	5260	20230526	-10.27	3805	20231031	24.05	5240	-9.92	20240221	3990	18.30	20240104	5260	-10.27	20230526	3805	24.05	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
118	20240509	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-45	5	-0.94	125606575	26304	34.30	4800	4830	4725	6240	3360	4800	4775.19	1.30	0	-5032	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1300	3.40	0.73	12	0.10	1399.00	6508.00	5260	20230526	-9.60	3805	20231031	24.97	5240	-9.26	20240221	3990	19.17	20240104	5260	-9.60	20230526	3805	24.97	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
119	20240509	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-30	5	-0.62	81221210	16955	22.11	4800	4830	4760	6240	3360	4800	4790.40	1.30	0	-2605	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1304	3.41	0.73	12	0.06	1399.00	6508.00	5260	20230526	-9.32	3805	20231031	25.36	5240	-8.97	20240221	3990	19.55	20240104	5260	-9.32	20230526	3805	25.36	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
120	20240509	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-20	5	-0.42	59102310	12323	16.07	4800	4830	4760	6240	3360	4800	4796.10	1.30	0	-679	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1307	3.42	0.73	12	0.05	1399.00	6508.00	5260	20230526	-9.13	3805	20231031	25.62	5240	-8.78	20240221	3990	19.80	20240104	5260	-9.13	20230526	3805	25.62	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
121	20240509	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	0	3	0.00	16483200	3434	4.48	4800	4800	4800	6240	3360	4800	4800.00	1.30	0	-997	4886	4842	4776	4732	4666	4865	4755	137	1440	500	3450	5	1	27345997	1313	3.43	0.74	12	0.01	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.78	N	035610	500	136 억		354798	N	N	0	N	00	N
122	20240508	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	65	2	1.37	365927845	76687	197.11	4735	4820	4710	6150	3315	4735	4771.61	1.21	0	19519	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1313	3.43	0.74	12	0.28	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
123	20240508	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	60	2	1.27	340653900	71409	183.55	4735	4820	4710	6150	3315	4735	4770.46	1.21	0	18377	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1311	3.43	0.74	12	0.26	1399.00	6508.00	5260	20230526	-8.84	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5260	-8.84	20230526	3805	26.02	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
124	20240508	140344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	65	2	1.37	310392940	65104	167.34	4735	4820	4710	6150	3315	4735	4767.65	1.21	0	18031	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1313	3.43	0.74	12	0.24	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
125	20240508	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	20	2	0.42	179887870	37860	97.31	4735	4785	4710	6150	3315	4735	4751.40	1.21	0	5715	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1300	3.40	0.73	12	0.14	1399.00	6508.00	5260	20230526	-9.60	3805	20231031	24.97	5240	-9.26	20240221	3990	19.17	20240104	5260	-9.60	20230526	3805	24.97	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
126	20240508	120345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	30	2	0.63	170654075	35913	92.31	4735	4785	4710	6150	3315	4735	4751.87	1.21	0	5099	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1303	3.41	0.73	12	0.13	1399.00	6508.00	5260	20230526	-9.41	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5260	-9.41	20230526	3805	25.23	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
127	20240508	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	40	2	0.84	124801235	26253	67.48	4735	4785	4710	6150	3315	4735	4753.79	1.21	0	3071	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1306	3.41	0.73	12	0.10	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
128	20240508	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	25	2	0.53	63713940	13427	34.51	4735	4770	4710	6150	3315	4735	4745.21	1.21	0	1631	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1302	3.40	0.73	12	0.05	1399.00	6508.00	5260	20230526	-9.51	3805	20231031	25.10	5240	-9.16	20240221	3990	19.30	20240104	5260	-9.51	20230526	3805	25.10	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
129	20240508	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	25	2	0.53	3906125	825	2.12	4735	4770	4720	6150	3315	4735	4734.70	1.21	0	-213	4821	4777	4716	4672	4611	4800	4695	137	1415	500	3400	5	1	27345997	1302	3.40	0.73	12	0.00	1399.00	6508.00	5260	20230526	-9.51	3805	20231031	25.10	5240	-9.16	20240221	3990	19.30	20240104	5260	-9.51	20230526	3805	25.10	20231031	1.83	N	035610	500	136 억		331600	N	N	0	N	00	N
130	20240503	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	0	3	0.00	192185760	41257	70.79	4680	4695	4625	6080	3280	4680	4658.26	1.20	0	-210	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1280	3.35	0.72	12	0.15	1399.00	6508.00	5260	20230526	-11.03	3805	20231031	23.00	5240	-10.69	20240221	3990	17.29	20240104	5260	-11.03	20230526	3805	23.00	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
131	20240503	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-5	5	-0.11	174263965	37409	64.19	4680	4695	4625	6080	3280	4680	4658.34	1.20	0	68	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1278	3.34	0.72	12	0.14	1399.00	6508.00	5260	20230526	-11.12	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5260	-11.12	20230526	3805	22.86	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
132	20240503	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-15	5	-0.32	167682260	35996	61.76	4680	4695	4625	6080	3280	4680	4658.36	1.20	0	257	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1276	3.33	0.72	12	0.13	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
133	20240503	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	5	2	0.11	155708005	33419	57.34	4680	4695	4625	6080	3280	4680	4659.27	1.20	0	-270	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1281	3.35	0.72	12	0.12	1399.00	6508.00	5260	20230526	-10.93	3805	20231031	23.13	5240	-10.59	20240221	3990	17.42	20240104	5260	-10.93	20230526	3805	23.13	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
134	20240503	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-20	5	-0.43	146277440	31401	53.88	4680	4695	4625	6080	3280	4680	4658.37	1.20	0	130	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1274	3.33	0.72	12	0.11	1399.00	6508.00	5260	20230526	-11.41	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5260	-11.41	20230526	3805	22.47	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
135	20240503	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-45	5	-0.96	143842185	30879	52.98	4680	4695	4625	6080	3280	4680	4658.25	1.20	0	208	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1267	3.31	0.71	12	0.11	1399.00	6508.00	5260	20230526	-11.88	3805	20231031	21.81	5240	-11.55	20240221	3990	16.17	20240104	5260	-11.88	20230526	3805	21.81	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
136	20240503	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-10	5	-0.21	64020895	13699	23.51	4680	4695	4650	6080	3280	4680	4673.40	1.20	0	-2812	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1277	3.34	0.72	12	0.05	1399.00	6508.00	5260	20230526	-11.22	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5260	-11.22	20230526	3805	22.73	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
137	20240503	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-5	5	-0.11	10901755	2331	4.00	4680	4690	4670	6080	3280	4680	4676.86	1.20	0	-1092	4760	4720	4670	4630	4580	4740	4650	137	1400	500	3360	5	1	27345997	1278	3.34	0.72	12	0.01	1399.00	6508.00	5260	20230526	-11.12	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5260	-11.12	20230526	3805	22.86	20231031	1.86	N	035610	500	136 억		327991	N	N	0	N	00	N
138	20240502	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	40	2	0.86	271589910	58181	128.68	4640	4710	4620	6030	3250	4640	4668.02	1.15	0	14264	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1280	3.35	0.72	12	0.21	1399.00	6508.00	5260	20230526	-11.03	3805	20231031	23.00	5240	-10.69	20240221	3990	17.29	20240104	5260	-11.03	20230526	3805	23.00	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
139	20240502	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	25	2	0.54	243758450	52204	115.46	4640	4710	4620	6030	3250	4640	4669.34	1.15	0	14250	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1276	3.33	0.72	12	0.19	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
140	20240502	140350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	55	2	1.19	234412365	50208	111.05	4640	4710	4620	6030	3250	4640	4668.82	1.15	0	15149	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1284	3.36	0.72	12	0.18	1399.00	6508.00	5260	20230526	-10.74	3805	20231031	23.39	5240	-10.40	20240221	3990	17.67	20240104	5260	-10.74	20230526	3805	23.39	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
141	20240502	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	50	2	1.08	215358875	46131	102.03	4640	4710	4620	6030	3250	4640	4668.42	1.15	0	14394	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1283	3.35	0.72	12	0.17	1399.00	6508.00	5260	20230526	-10.84	3805	20231031	23.26	5240	-10.50	20240221	3990	17.54	20240104	5260	-10.84	20230526	3805	23.26	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
142	20240502	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	15	2	0.32	112725615	24190	53.50	4640	4690	4620	6030	3250	4640	4660.01	1.15	0	-2443	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1273	3.33	0.72	12	0.09	1399.00	6508.00	5260	20230526	-11.50	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5260	-11.50	20230526	3805	22.34	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
143	20240502	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	10	2	0.22	97814955	20988	46.42	4640	4690	4620	6030	3250	4640	4660.52	1.15	0	-1647	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1272	3.32	0.71	12	0.08	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
144	20240502	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	0	3	0.00	88360040	18952	41.92	4640	4690	4620	6030	3250	4640	4662.31	1.15	0	-2188	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1269	3.32	0.71	12	0.07	1399.00	6508.00	5260	20230526	-11.79	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5260	-11.79	20230526	3805	21.94	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N
145	20240502	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-10	5	-0.22	6112900	1318	2.92	4640	4650	4630	6030	3250	4640	4638.01	1.15	0	-433	4720	4680	4655	4615	4590	4667	4602	137	1390	500	3340	5	1	27345997	1266	3.31	0.71	12	0.00	1399.00	6508.00	5260	20230526	-11.98	3805	20231031	21.68	5240	-11.64	20240221	3990	16.04	20240104	5260	-11.98	20230526	3805	21.68	20231031	1.93	N	035610	500	136 억		314538	N	N	0	N	00	N