KissMeData/054800/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	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	120	2	1.22	7385860	749	73.14	9830	10130	9780	12740	6860	9800	9858.50	5.60	0	-12	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1026	4.90	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.39	9700	20240527	2.27	11850	-16.29	20240202	9700	2.27	20240527	14250	-30.39	20230927	9700	2.27	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
3	20240531	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	90	2	0.92	6486200	658	64.26	9830	9890	9780	12740	6860	9800	9857.45	5.60	0	-16	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1023	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.60	9700	20240527	1.96	11850	-16.54	20240202	9700	1.96	20240527	14250	-30.60	20230927	9700	1.96	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
4	20240531	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	0	3	0.00	1678470	171	16.70	9830	9830	9780	12740	6860	9800	9815.61	5.60	0	-8	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	9700	20240527	1.03	11850	-17.30	20240202	9700	1.03	20240527	14250	-31.23	20230927	9700	1.03	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
5	20240531	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	1501940	153	14.94	9830	9830	9780	12740	6860	9800	9816.60	5.60	0	-8	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
6	20240531	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	1492130	152	14.84	9830	9830	9780	12740	6860	9800	9816.64	5.60	0	-8	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
7	20240531	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	20	2	0.20	1393940	142	13.87	9830	9830	9780	12740	6860	9800	9816.48	5.60	0	-7	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1016	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.09	9700	20240527	1.24	11850	-17.13	20240202	9700	1.24	20240527	14250	-31.09	20230927	9700	1.24	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
8	20240531	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	1374340	140	13.67	9830	9830	9790	12740	6860	9800	9816.71	5.60	0	-6	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
9	20240531	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	30	2	0.31	88470	9	0.88	9830	9830	9830	12740	6860	9800	9830.00	5.60	0	4	9920	9860	9830	9770	9740	9845	9755	52	2940	500	7050	10	1	10347756	1017	4.86	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.02	9700	20240527	1.34	11850	-17.05	20240202	9700	1.34	20240527	14250	-31.02	20230927	9700	1.34	20240527	0.00	N	054800	500	51 억		579324	N	N	0	N	00	N
10	20240530	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-60	5	-0.61	10046490	1024	37.58	9860	9890	9800	12810	6910	9860	9811.03	5.60	0	-16	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1014	4.84	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.23	9700	20240527	1.03	11850	-17.30	20240202	9700	1.03	20240527	14250	-31.23	20230927	9700	1.03	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
11	20240530	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-50	5	-0.51	3763260	383	14.06	9860	9890	9800	12810	6910	9860	9825.74	5.60	0	-14	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
12	20240530	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-50	5	-0.51	3037330	309	11.34	9860	9890	9800	12810	6910	9860	9829.55	5.60	0	-12	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
13	20240530	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-50	5	-0.51	2978430	303	11.12	9860	9890	9800	12810	6910	9860	9829.80	5.60	0	-10	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
14	20240530	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-40	5	-0.41	2968620	302	11.08	9860	9890	9800	12810	6910	9860	9829.87	5.60	0	-9	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1016	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.09	9700	20240527	1.24	11850	-17.13	20240202	9700	1.24	20240527	14250	-31.09	20230927	9700	1.24	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
15	20240530	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-50	5	-0.51	2713310	276	10.13	9860	9890	9800	12810	6910	9860	9830.83	5.60	0	-7	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1015	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
16	20240530	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-60	5	-0.61	207000	21	0.77	9860	9860	9800	12810	6910	9860	9857.14	5.60	0	-1	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	9700	20240527	1.03	11850	-17.30	20240202	9700	1.03	20240527	14250	-31.23	20230927	9700	1.03	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
17	20240530	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	0	3	0.00	69020	7	0.26	9860	9860	9860	12810	6910	9860	9860.00	5.60	0	0	9953	9906	9883	9836	9813	9895	9825	52	2950	500	7090	10	1	10347756	1020	4.87	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.81	9700	20240527	1.65	11850	-16.79	20240202	9700	1.65	20240527	14250	-30.81	20230927	9700	1.65	20240527	0.00	N	054800	500	51 억		579339	N	N	0	N	00	N
18	20240529	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-70	5	-0.70	26959640	2725	180.34	9930	9930	9860	12900	6960	9930	9893.45	5.62	0	-1048	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1020	4.87	0.34	12	0.03	2023.00	28942.00	14250	20230927	-30.81	9700	20240527	1.65	11850	-16.79	20240202	9700	1.65	20240527	14250	-30.81	20230927	9700	1.65	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
19	20240529	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-60	5	-0.60	25538770	2581	170.81	9930	9930	9870	12900	6960	9930	9894.91	5.62	0	-1010	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1021	4.88	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.74	9700	20240527	1.75	11850	-16.71	20240202	9700	1.75	20240527	14250	-30.74	20230927	9700	1.75	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
20	20240529	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-50	5	-0.50	23642250	2389	158.11	9930	9930	9880	12900	6960	9930	9896.30	5.62	0	-871	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1022	4.88	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.67	9700	20240527	1.86	11850	-16.62	20240202	9700	1.86	20240527	14250	-30.67	20230927	9700	1.86	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
21	20240529	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-20	5	-0.20	17030180	1720	113.83	9930	9930	9890	12900	6960	9930	9901.27	5.62	0	-418	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1025	4.90	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.46	9700	20240527	2.16	11850	-16.37	20240202	9700	2.16	20240527	14250	-30.46	20230927	9700	2.16	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
22	20240529	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-30	5	-0.30	14824340	1497	99.07	9930	9930	9890	12900	6960	9930	9902.70	5.62	0	-206	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1024	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
23	20240529	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-40	5	-0.40	12737520	1286	85.11	9930	9930	9890	12900	6960	9930	9904.76	5.62	0	-206	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1023	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.60	9700	20240527	1.96	11850	-16.54	20240202	9700	1.96	20240527	14250	-30.60	20230927	9700	1.96	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
24	20240529	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-30	5	-0.30	8244450	832	55.06	9930	9930	9900	12900	6960	9930	9909.19	5.62	0	-60	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1024	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
25	20240529	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	0	3	0.00	1489500	150	9.93	9930	9930	9930	12900	6960	9930	9930.00	5.62	0	0	10070	10000	9900	9830	9730	9950	9780	52	2970	500	7140	10	1	10347756	1028	4.91	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		581137	N	N	0	N	00	N
26	20240528	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	130	2	1.33	14930240	1511	41.95	9970	9970	9800	12740	6860	9800	9881.03	5.62	0	7	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1028	4.91	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
27	20240528	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	13372240	1353	37.56	9970	9970	9800	12740	6860	9800	9883.40	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
28	20240528	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	10035760	1013	28.12	9970	9970	9810	12740	6860	9800	9906.97	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1015	4.85	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.16	9700	20240527	1.13	11850	-17.22	20240202	9700	1.13	20240527	14250	-31.16	20230927	9700	1.13	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
29	20240528	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	20	2	0.20	8915510	899	24.96	9970	9970	9810	12740	6860	9800	9917.14	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1016	4.85	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.09	9700	20240527	1.24	11850	-17.13	20240202	9700	1.24	20240527	14250	-31.09	20230927	9700	1.24	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
30	20240528	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	140	2	1.43	8522560	859	23.85	9970	9970	9810	12740	6860	9800	9921.49	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1029	4.91	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
31	20240528	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	140	2	1.43	6564380	662	18.38	9970	9970	9810	12740	6860	9800	9915.98	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1029	4.91	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
32	20240528	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	160	2	1.63	6554440	661	18.35	9970	9970	9810	12740	6860	9800	9915.95	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1031	4.92	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.11	9700	20240527	2.68	11850	-15.95	20240202	9700	2.68	20240527	14250	-30.11	20230927	9700	2.68	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
33	20240528	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	170	2	1.73	1116640	112	3.11	9970	9970	9970	12740	6860	9800	9970.00	5.62	0	-2	10706	10252	9976	9522	9246	10115	9385	52	2940	500	7050	10	1	10347756	1032	4.93	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.04	9700	20240527	2.78	11850	-15.86	20240202	9700	2.78	20240527	14250	-30.04	20230927	9700	2.78	20240527	0.00	N	054800	500	51 억		581868	N	N	0	N	00	N
34	20240527	160537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9800	-190	5	-1.90	35594700	3600	148.15	10020	10430	9700	12980	7000	9990	9888.62	5.63	0	-64	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1014	4.84	0.34	12	0.03	2023.00	28942.00	14250	20230927	-31.23	9700	20240527	1.03	11850	-17.30	20240202	9700	1.03	20240527	14250	-31.23	20230927	9700	1.03	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
35	20240527	150548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9990	0	3	0.00	29893160	3021	124.32	10020	10430	9700	12980	7000	9990	9895.12	5.63	0	309	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1034	4.94	0.35	12	0.03	2023.00	28942.00	14250	20230927	-29.89	9700	20240527	2.99	11850	-15.70	20240202	9700	2.99	20240527	14250	-29.89	20230927	9700	2.99	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
36	20240527	140546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10000	10	2	0.10	21803110	2206	90.78	10020	10430	9700	12980	7000	9990	9883.55	5.63	0	-45	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1035	4.94	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.82	9700	20240527	3.09	11850	-15.61	20240202	9700	3.09	20240527	14250	-29.82	20230927	9700	3.09	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
37	20240527	130545	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10060	70	2	0.70	19181720	1943	79.96	10020	10430	9700	12980	7000	9990	9872.22	5.63	0	-45	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1041	4.97	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.40	9700	20240527	3.71	11850	-15.11	20240202	9700	3.71	20240527	14250	-29.40	20230927	9700	3.71	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
38	20240527	120547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9990	0	3	0.00	19101660	1935	79.63	10020	10430	9700	12980	7000	9990	9871.66	5.63	0	-45	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1034	4.94	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.89	9700	20240527	2.99	11850	-15.70	20240202	9700	2.99	20240527	14250	-29.89	20230927	9700	2.99	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
39	20240527	110546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9990	0	3	0.00	18901670	1915	78.81	10020	10430	9700	12980	7000	9990	9870.32	5.63	0	-40	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1034	4.94	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.89	9700	20240527	2.99	11850	-15.70	20240202	9700	2.99	20240527	14250	-29.89	20230927	9700	2.99	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
40	20240527	100544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10150	160	2	1.60	18651580	1890	77.78	10020	10430	9700	12980	7000	9990	9868.56	5.63	0	-25	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1050	5.02	0.35	12	0.02	2023.00	28942.00	14250	20230927	-28.77	9700	20240527	4.64	11850	-14.35	20240202	9700	4.64	20240527	14250	-28.77	20230927	9700	4.64	20240527	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
41	20240527	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	30	2	0.30	10020	1	0.04	10020	10020	10020	12980	7000	9990	10020.00	5.63	0	0	10110	10050	10020	9960	9930	10035	9945	52	2990	500	7190	10	1	10347756	1037	4.95	0.35	12	0.00	2023.00	28942.00	14250	20230927	-29.68	9800	20240510	2.24	11850	-15.44	20240202	9800	2.24	20240510	14250	-29.68	20230927	9800	2.24	20240510	0.00	N	054800	500	51 억		582742	N	N	0	N	00	N
42	20240524	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-70	5	-0.70	24299990	2430	83.22	10060	10080	9990	13070	7050	10060	10000.00	5.64	0	7	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1034	4.94	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.89	9800	20240510	1.94	11850	-15.70	20240202	9800	1.94	20240510	14250	-29.89	20230927	9800	1.94	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
43	20240524	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-40	5	-0.40	19553310	1955	66.95	10060	10080	9990	13070	7050	10060	10001.69	5.64	0	0	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1037	4.95	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.68	9800	20240510	2.24	11850	-15.44	20240202	9800	2.24	20240510	14250	-29.68	20230927	9800	2.24	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
44	20240524	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-40	5	-0.40	19282780	1928	66.03	10060	10080	9990	13070	7050	10060	10001.44	5.64	0	0	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1037	4.95	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.68	9800	20240510	2.24	11850	-15.44	20240202	9800	2.24	20240510	14250	-29.68	20230927	9800	2.24	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
45	20240524	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-60	5	-0.60	19202620	1920	65.75	10060	10080	9990	13070	7050	10060	10001.36	5.64	0	0	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1035	4.94	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.82	9800	20240510	2.04	11850	-15.61	20240202	9800	2.04	20240510	14250	-29.82	20230927	9800	2.04	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
46	20240524	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-60	5	-0.60	12956870	1295	44.35	10060	10080	9990	13070	7050	10060	10005.31	5.64	0	0	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1035	4.94	0.35	12	0.01	2023.00	28942.00	14250	20230927	-29.82	9800	20240510	2.04	11850	-15.61	20240202	9800	2.04	20240510	14250	-29.82	20230927	9800	2.04	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
47	20240524	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-40	5	-0.40	7124900	712	24.38	10060	10080	10000	13070	7050	10060	10006.88	5.64	0	27	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1037	4.95	0.35	12	0.01	2023.00	28942.00	14250	20230927	-29.68	9800	20240510	2.24	11850	-15.44	20240202	9800	2.24	20240510	14250	-29.68	20230927	9800	2.24	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
48	20240524	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-60	5	-0.60	3911800	391	13.39	10060	10080	10000	13070	7050	10060	10004.60	5.64	0	27	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1035	4.94	0.35	12	0.00	2023.00	28942.00	14250	20230927	-29.82	9800	20240510	2.04	11850	-15.61	20240202	9800	2.04	20240510	14250	-29.82	20230927	9800	2.04	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
49	20240524	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	0	3	0.00	40240	4	0.14	10060	10060	10060	13070	7050	10060	10060.00	5.64	0	0	10260	10160	10080	9980	9900	10120	9940	52	3010	500	7240	10	1	10347756	1041	4.97	0.35	12	0.00	2023.00	28942.00	14250	20230927	-29.40	9800	20240510	2.65	11850	-15.11	20240202	9800	2.65	20240510	14250	-29.40	20230927	9800	2.65	20240510	0.00	N	054800	500	51 억		583895	N	N	0	N	00	N
50	20240523	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-90	5	-0.89	29350160	2920	954.25	10150	10180	10000	13190	7110	10150	10051.42	5.65	0	3	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1041	4.97	0.35	12	0.03	2023.00	28942.00	14250	20230927	-29.40	9800	20240510	2.65	11850	-15.11	20240202	9800	2.65	20240510	14250	-29.40	20230927	9800	2.65	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
51	20240523	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-100	5	-0.99	28867220	2872	938.56	10150	10180	10000	13190	7110	10150	10051.26	5.65	0	0	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1040	4.97	0.35	12	0.03	2023.00	28942.00	14250	20230927	-29.47	9800	20240510	2.55	11850	-15.19	20240202	9800	2.55	20240510	14250	-29.47	20230927	9800	2.55	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
52	20240523	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-70	5	-0.69	27649810	2751	899.02	10150	10180	10000	13190	7110	10150	10050.82	5.65	0	0	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1043	4.98	0.35	12	0.03	2023.00	28942.00	14250	20230927	-29.26	9800	20240510	2.86	11850	-14.94	20240202	9800	2.86	20240510	14250	-29.26	20230927	9800	2.86	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
53	20240523	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-70	5	-0.69	27236520	2710	885.62	10150	10180	10000	13190	7110	10150	10050.38	5.65	0	0	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1043	4.98	0.35	12	0.03	2023.00	28942.00	14250	20230927	-29.26	9800	20240510	2.86	11850	-14.94	20240202	9800	2.86	20240510	14250	-29.26	20230927	9800	2.86	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
54	20240523	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-80	5	-0.79	26742600	2661	869.61	10150	10180	10000	13190	7110	10150	10049.83	5.65	0	0	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1042	4.98	0.35	12	0.03	2023.00	28942.00	14250	20230927	-29.33	9800	20240510	2.76	11850	-15.02	20240202	9800	2.76	20240510	14250	-29.33	20230927	9800	2.76	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
55	20240523	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-90	5	-0.89	25786400	2566	838.56	10150	10180	10000	13190	7110	10150	10049.26	5.65	0	0	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1041	4.97	0.35	12	0.02	2023.00	28942.00	14250	20230927	-29.40	9800	20240510	2.65	11850	-15.11	20240202	9800	2.65	20240510	14250	-29.40	20230927	9800	2.65	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
56	20240523	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-90	5	-0.89	6499970	645	210.78	10150	10180	10050	13190	7110	10150	10077.47	5.65	0	2	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1041	4.97	0.35	12	0.01	2023.00	28942.00	14250	20230927	-29.40	9800	20240510	2.65	11850	-15.11	20240202	9800	2.65	20240510	14250	-29.40	20230927	9800	2.65	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
57	20240523	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	0	3	0.00	50750	5	1.63	10150	10150	10150	13190	7110	10150	10150.00	5.65	0	0	10470	10310	10230	10070	9990	10270	10030	52	3040	500	7300	10	1	10347756	1050	5.02	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.77	9800	20240510	3.57	11850	-14.35	20240202	9800	3.57	20240510	14250	-28.77	20230927	9800	3.57	20240510	0.00	N	054800	500	51 억		584612	N	N	0	N	00	N
58	20240522	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-100	5	-0.98	3125220	306	66.52	10390	10390	10150	13320	7180	10250	10215.27	5.65	0	-7	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1050	5.02	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.77	9800	20240510	3.57	11850	-14.35	20240202	9800	3.57	20240510	14250	-28.77	20230927	9800	3.57	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
59	20240522	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-50	5	-0.49	2678370	262	56.96	10390	10390	10150	13320	7180	10250	10222.79	5.65	0	-5	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1055	5.04	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.42	9800	20240510	4.08	11850	-13.92	20240202	9800	4.08	20240510	14250	-28.42	20230927	9800	4.08	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
60	20240522	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-30	5	-0.29	2147940	210	45.65	10390	10390	10150	13320	7180	10250	10228.29	5.65	0	-5	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1058	5.05	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.28	9800	20240510	4.29	11850	-13.76	20240202	9800	4.29	20240510	14250	-28.28	20230927	9800	4.29	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
61	20240522	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-50	5	-0.49	2137720	209	45.43	10390	10390	10150	13320	7180	10250	10228.33	5.65	0	-4	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1055	5.04	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.42	9800	20240510	4.08	11850	-13.92	20240202	9800	4.08	20240510	14250	-28.42	20230927	9800	4.08	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
62	20240522	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	70	2	0.68	1523890	149	32.39	10390	10390	10150	13320	7180	10250	10227.45	5.65	0	-4	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1068	5.10	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.58	9800	20240510	5.31	11850	-12.91	20240202	9800	5.31	20240510	14250	-27.58	20230927	9800	5.31	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
63	20240522	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	70	2	0.68	1523890	149	32.39	10390	10390	10150	13320	7180	10250	10227.45	5.65	0	-4	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1068	5.10	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.58	9800	20240510	5.31	11850	-12.91	20240202	9800	5.31	20240510	14250	-27.58	20230927	9800	5.31	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
64	20240522	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	70	2	0.68	1203970	118	25.65	10390	10390	10150	13320	7180	10250	10203.14	5.65	0	-4	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1068	5.10	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.58	9800	20240510	5.31	11850	-12.91	20240202	9800	5.31	20240510	14250	-27.58	20230927	9800	5.31	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
65	20240522	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	140	2	1.37	218040	21	4.57	10390	10390	10370	13320	7180	10250	10382.86	5.65	0	-3	10403	10326	10203	10126	10003	10365	10165	52	3070	500	7380	10	1	10347756	1075	5.14	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.09	9800	20240510	6.02	11850	-12.32	20240202	9800	6.02	20240510	14250	-27.09	20230927	9800	6.02	20240510	0.00	N	054800	500	51 억		584619	N	N	0	N	00	N
66	20240521	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	110	2	1.08	4674670	460	30.42	10140	10280	10080	13180	7100	10140	10162.33	5.65	0	-119	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1061	5.07	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.07	9800	20240510	4.59	11850	-13.50	20240202	9800	4.59	20240510	14250	-28.07	20230927	9800	4.59	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
67	20240521	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	110	2	1.08	4643940	457	30.22	10140	10280	10080	13180	7100	10140	10161.79	5.65	0	-121	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1061	5.07	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.07	9800	20240510	4.59	11850	-13.50	20240202	9800	4.59	20240510	14250	-28.07	20230927	9800	4.59	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
68	20240521	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-20	5	-0.20	3332860	329	21.76	10140	10280	10080	13180	7100	10140	10130.27	5.65	0	-121	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1047	5.00	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.98	9800	20240510	3.27	11850	-14.60	20240202	9800	3.27	20240510	14250	-28.98	20230927	9800	3.27	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
69	20240521	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-10	5	-0.10	2069970	204	13.49	10140	10280	10080	13180	7100	10140	10146.91	5.65	0	-93	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1048	5.01	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.91	9800	20240510	3.37	11850	-14.51	20240202	9800	3.37	20240510	14250	-28.91	20230927	9800	3.37	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
70	20240521	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	40	2	0.39	1725690	170	11.24	10140	10280	10080	13180	7100	10140	10151.12	5.65	0	-63	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1053	5.03	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.56	9800	20240510	3.88	11850	-14.09	20240202	9800	3.88	20240510	14250	-28.56	20230927	9800	3.88	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
71	20240521	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	110	2	1.08	477990	47	3.11	10140	10280	10080	13180	7100	10140	10170.00	5.65	0	-35	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1061	5.07	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.07	9800	20240510	4.59	11850	-13.50	20240202	9800	4.59	20240510	14250	-28.07	20230927	9800	4.59	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
72	20240521	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	130	2	1.28	406360	40	2.65	10140	10280	10080	13180	7100	10140	10159.00	5.65	0	-32	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1063	5.08	0.35	12	0.00	2023.00	28942.00	14250	20230927	-27.93	9800	20240510	4.80	11850	-13.33	20240202	9800	4.80	20240510	14250	-27.93	20230927	9800	4.80	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
73	20240521	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-60	5	-0.59	212500	21	1.39	10140	10140	10080	13180	7100	10140	10119.05	5.65	0	-21	10553	10346	10243	10036	9933	10295	9985	52	3040	500	7300	10	1	10347756	1043	4.98	0.35	12	0.00	2023.00	28942.00	14250	20230927	-29.26	9800	20240510	2.86	11850	-14.94	20240202	9800	2.86	20240510	14250	-29.26	20230927	9800	2.86	20240510	0.00	N	054800	500	51 억		584622	N	N	0	N	00	N
74	20240517	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-20	5	-0.19	19181670	1875	273.32	10500	10500	10190	13330	7190	10260	10230.22	5.67	0	-107	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1060	5.06	0.35	12	0.02	2023.00	28942.00	14250	20230927	-28.14	9800	20240510	4.49	11850	-13.59	20240202	9800	4.49	20240510	14250	-28.14	20230927	9800	4.49	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
75	20240517	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-20	5	-0.19	15650760	1529	222.89	10500	10500	10220	13330	7190	10260	10235.95	5.67	0	-107	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1060	5.06	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.14	9800	20240510	4.49	11850	-13.59	20240202	9800	4.49	20240510	14250	-28.14	20230927	9800	4.49	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
76	20240517	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	20	2	0.19	15630280	1527	222.59	10500	10500	10220	13330	7190	10260	10235.94	5.67	0	-107	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1064	5.08	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.86	9800	20240510	4.90	11850	-13.25	20240202	9800	4.90	20240510	14250	-27.86	20230927	9800	4.90	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
77	20240517	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	30	2	0.29	15620000	1526	222.45	10500	10500	10220	13330	7190	10260	10235.91	5.67	0	-107	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1065	5.09	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.79	9800	20240510	5.00	11850	-13.16	20240202	9800	5.00	20240510	14250	-27.79	20230927	9800	5.00	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
78	20240517	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-20	5	-0.19	11540540	1128	164.43	10500	10500	10220	13330	7190	10260	10230.98	5.67	0	-107	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1060	5.06	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.14	9800	20240510	4.49	11850	-13.59	20240202	9800	4.49	20240510	14250	-28.14	20230927	9800	4.49	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
79	20240517	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-20	5	-0.19	11489340	1123	163.70	10500	10500	10220	13330	7190	10260	10230.93	5.67	0	-107	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1060	5.06	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.14	9800	20240510	4.49	11850	-13.59	20240202	9800	4.49	20240510	14250	-28.14	20230927	9800	4.49	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
80	20240517	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-30	5	-0.29	10865490	1062	154.81	10500	10500	10230	13330	7190	10260	10231.16	5.67	0	-103	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1059	5.06	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.21	9800	20240510	4.39	11850	-13.67	20240202	9800	4.39	20240510	14250	-28.21	20230927	9800	4.39	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
81	20240517	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	240	2	2.34	10500	1	0.15	10500	10500	10500	13330	7190	10260	10500.00	5.67	0	0	10560	10410	10300	10150	10040	10355	10095	52	3070	500	7380	10	1	10347756	1087	5.19	0.36	12	0.00	2023.00	28942.00	14250	20230927	-26.32	9800	20240510	7.14	11850	-11.39	20240202	9800	7.14	20240510	14250	-26.32	20230927	9800	7.14	20240510	0.00	N	054800	500	51 억		586777	N	N	0	N	00	N
82	20240516	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-110	5	-1.06	7053450	686	43.06	10440	10450	10190	13480	7260	10370	10282.00	5.67	0	30	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1062	5.07	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.00	9800	20240510	4.69	11850	-13.42	20240202	9800	4.69	20240510	14250	-28.00	20230927	9800	4.69	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
83	20240516	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-90	5	-0.87	6612250	643	40.36	10440	10450	10190	13480	7260	10370	10283.44	5.67	0	30	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1064	5.08	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.86	9800	20240510	4.90	11850	-13.25	20240202	9800	4.90	20240510	14250	-27.86	20230927	9800	4.90	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
84	20240516	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	-80	5	-0.77	5511720	536	33.65	10440	10450	10190	13480	7260	10370	10283.06	5.67	0	29	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1065	5.09	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.79	9800	20240510	5.00	11850	-13.16	20240202	9800	5.00	20240510	14250	-27.79	20230927	9800	5.00	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
85	20240516	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-70	5	-0.68	5398530	525	32.96	10440	10450	10190	13480	7260	10370	10282.91	5.67	0	29	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1066	5.09	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.72	9800	20240510	5.10	11850	-13.08	20240202	9800	5.10	20240510	14250	-27.72	20230927	9800	5.10	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
86	20240516	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-70	5	-0.68	4862940	473	29.69	10440	10450	10190	13480	7260	10370	10281.06	5.67	0	29	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1066	5.09	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.72	9800	20240510	5.10	11850	-13.08	20240202	9800	5.10	20240510	14250	-27.72	20230927	9800	5.10	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
87	20240516	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-120	5	-1.16	4533390	441	27.68	10440	10450	10190	13480	7260	10370	10279.80	5.67	0	29	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1061	5.07	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.07	9800	20240510	4.59	11850	-13.50	20240202	9800	4.59	20240510	14250	-28.07	20230927	9800	4.59	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
88	20240516	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-120	5	-1.16	3139710	305	19.15	10440	10450	10190	13480	7260	10370	10294.13	5.67	0	32	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1061	5.07	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.07	9800	20240510	4.59	11850	-13.50	20240202	9800	4.59	20240510	14250	-28.07	20230927	9800	4.59	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
89	20240516	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-70	5	-0.68	1339720	130	8.16	10440	10450	10190	13480	7260	10370	10305.54	5.67	0	34	10750	10560	10280	10090	9810	10420	9950	52	3110	500	7460	10	1	10347756	1066	5.09	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.72	9800	20240510	5.10	11850	-13.08	20240202	9800	5.10	20240510	14250	-27.72	20230927	9800	5.10	20240510	0.00	N	054800	500	51 억		586747	N	N	0	N	00	N
90	20240514	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	110	2	1.07	16293950	1593	114.94	10470	10470	10000	13330	7190	10260	10228.47	5.68	0	149	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1073	5.13	0.36	12	0.02	2023.00	28942.00	14250	20230927	-27.23	9800	20240510	5.82	11850	-12.49	20240202	9800	5.82	20240510	14250	-27.23	20230927	9800	5.82	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
91	20240514	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	0	3	0.00	15063790	1474	106.35	10470	10470	10000	13330	7190	10260	10219.67	5.68	0	142	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1062	5.07	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.00	9800	20240510	4.69	11850	-13.42	20240202	9800	4.69	20240510	14250	-28.00	20230927	9800	4.69	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
92	20240514	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	10	2	0.10	6613030	644	46.46	10470	10470	10260	13330	7190	10260	10268.68	5.68	0	142	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1063	5.08	0.35	12	0.01	2023.00	28942.00	14250	20230927	-27.93	9800	20240510	4.80	11850	-13.33	20240202	9800	4.80	20240510	14250	-27.93	20230927	9800	4.80	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
93	20240514	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	10	2	0.10	6120270	596	43.00	10470	10470	10260	13330	7190	10260	10268.91	5.68	0	142	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1063	5.08	0.35	12	0.01	2023.00	28942.00	14250	20230927	-27.93	9800	20240510	4.80	11850	-13.33	20240202	9800	4.80	20240510	14250	-27.93	20230927	9800	4.80	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
94	20240514	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	10	2	0.10	5904600	575	41.49	10470	10470	10260	13330	7190	10260	10268.87	5.68	0	142	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1063	5.08	0.35	12	0.01	2023.00	28942.00	14250	20230927	-27.93	9800	20240510	4.80	11850	-13.33	20240202	9800	4.80	20240510	14250	-27.93	20230927	9800	4.80	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
95	20240514	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	0	3	0.00	4847790	472	34.05	10470	10470	10260	13330	7190	10260	10270.74	5.68	0	142	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1062	5.07	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.00	9800	20240510	4.69	11850	-13.42	20240202	9800	4.69	20240510	14250	-28.00	20230927	9800	4.69	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
96	20240514	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	20	2	0.19	2805920	273	19.70	10470	10470	10270	13330	7190	10260	10278.10	5.68	0	142	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1064	5.08	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.86	9800	20240510	4.90	11850	-13.25	20240202	9800	4.90	20240510	14250	-27.86	20230927	9800	4.90	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
97	20240514	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	200	2	1.95	31400	3	0.22	10470	10470	10460	13330	7190	10260	10466.67	5.68	0	0	10420	10340	10290	10210	10160	10315	10185	52	3070	500	7380	10	1	10347756	1082	5.17	0.36	12	0.00	2023.00	28942.00	14250	20230927	-26.60	9800	20240510	6.73	11850	-11.73	20240202	9800	6.73	20240510	14250	-26.60	20230927	9800	6.73	20240510	0.00	N	054800	500	51 억		587368	N	N	0	N	00	N
98	20240513	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-40	5	-0.39	14282420	1386	4.52	10360	10370	10240	13390	7210	10300	10304.78	5.68	0	179	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1062	5.07	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.00	9800	20240510	4.69	11850	-13.42	20240202	9800	4.69	20240510	14250	-28.00	20230927	9800	4.69	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
99	20240513	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-40	5	-0.39	12692480	1231	4.02	10360	10370	10240	13390	7210	10300	10310.71	5.68	0	158	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1062	5.07	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.00	9800	20240510	4.69	11850	-13.42	20240202	9800	4.69	20240510	14250	-28.00	20230927	9800	4.69	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
100	20240513	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-30	5	-0.29	9078960	879	2.87	10360	10370	10240	13390	7210	10300	10328.74	5.68	0	102	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1063	5.08	0.35	12	0.01	2023.00	28942.00	14250	20230927	-27.93	9800	20240510	4.80	11850	-13.33	20240202	9800	4.80	20240510	14250	-27.93	20230927	9800	4.80	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
101	20240513	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	0	3	0.00	8883480	860	2.81	10360	10370	10240	13390	7210	10300	10329.63	5.68	0	102	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1066	5.09	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.72	9800	20240510	5.10	11850	-13.08	20240202	9800	5.10	20240510	14250	-27.72	20230927	9800	5.10	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
102	20240513	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-40	5	-0.39	6627860	641	2.09	10360	10370	10240	13390	7210	10300	10339.88	5.68	0	102	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1062	5.07	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.00	9800	20240510	4.69	11850	-13.42	20240202	9800	4.69	20240510	14250	-28.00	20230927	9800	4.69	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
103	20240513	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	0	3	0.00	6329240	612	2.00	10360	10370	10240	13390	7210	10300	10341.90	5.68	0	102	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1066	5.09	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.72	9800	20240510	5.10	11850	-13.08	20240202	9800	5.10	20240510	14250	-27.72	20230927	9800	5.10	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
104	20240513	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-60	5	-0.58	6236540	603	1.97	10360	10370	10240	13390	7210	10300	10342.52	5.68	0	102	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1060	5.06	0.35	12	0.01	2023.00	28942.00	14250	20230927	-28.14	9800	20240510	4.49	11850	-13.59	20240202	9800	4.49	20240510	14250	-28.14	20230927	9800	4.49	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
105	20240513	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	60	2	0.58	518000	50	0.16	10360	10360	10360	13390	7210	10300	10360.00	5.68	0	-17	10940	10620	10210	9890	9480	10415	9685	52	3090	500	7410	10	1	10347756	1072	5.12	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.30	9800	20240510	5.71	11850	-12.57	20240202	9800	5.71	20240510	14250	-27.30	20230927	9800	5.71	20240510	0.00	N	054800	500	51 억		587899	N	N	0	N	00	N
106	20240510	160454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10300	-200	5	-1.90	316597860	30641	1898.45	10530	10530	9800	13650	7350	10500	10332.49	5.70	0	-91	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1066	5.09	0.36	12	0.30	2023.00	28942.00	14250	20230927	-27.72	9800	20240510	5.10	11850	-13.08	20240202	9800	5.10	20240510	14250	-27.72	20230927	9800	5.10	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
107	20240510	150458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10290	-210	5	-2.00	297090340	28747	1781.10	10530	10530	9800	13650	7350	10500	10334.66	5.70	0	-24	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1065	5.09	0.36	12	0.28	2023.00	28942.00	14250	20230927	-27.79	9800	20240510	5.00	11850	-13.16	20240202	9800	5.00	20240510	14250	-27.79	20230927	9800	5.00	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
108	20240510	140459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10290	-210	5	-2.00	293485430	28397	1759.42	10530	10530	9800	13650	7350	10500	10335.09	5.70	0	-24	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1065	5.09	0.36	12	0.27	2023.00	28942.00	14250	20230927	-27.79	9800	20240510	5.00	11850	-13.16	20240202	9800	5.00	20240510	14250	-27.79	20230927	9800	5.00	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
109	20240510	130453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10340	-160	5	-1.52	206871790	19997	1238.97	10530	10530	9800	13650	7350	10500	10345.14	5.70	0	-27	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1070	5.11	0.36	12	0.19	2023.00	28942.00	14250	20230927	-27.44	9800	20240510	5.51	11850	-12.74	20240202	9800	5.51	20240510	14250	-27.44	20230927	9800	5.51	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
110	20240510	120453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10350	-150	5	-1.43	202867290	19610	1214.99	10530	10530	9800	13650	7350	10500	10345.09	5.70	0	67	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1071	5.12	0.36	12	0.19	2023.00	28942.00	14250	20230927	-27.37	9800	20240510	5.61	11850	-12.66	20240202	9800	5.61	20240510	14250	-27.37	20230927	9800	5.61	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
111	20240510	110455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10340	-160	5	-1.52	198904360	19227	1191.26	10530	10530	9800	13650	7350	10500	10345.05	5.70	0	67	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1070	5.11	0.36	12	0.19	2023.00	28942.00	14250	20230927	-27.44	9800	20240510	5.51	11850	-12.74	20240202	9800	5.51	20240510	14250	-27.44	20230927	9800	5.51	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
112	20240510	100456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10340	-160	5	-1.52	11610980	1131	70.07	10530	10530	9800	13650	7350	10500	10266.12	5.70	0	78	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1070	5.11	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.44	9800	20240510	5.51	11850	-12.74	20240202	9800	5.51	20240510	14250	-27.44	20230927	9800	5.51	20240510	0.00	N	054800	500	51 억		589993	N	N	0	N	00	N
113	20240510	090456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9800	-700	5	-6.67	6786400	664	41.14	10530	10530	9800	13650	7350	10500	10220.48	5.70	0	67	10693	10596	10493	10396	10293	10545	10345	52	3150	500	7560	10	1	10347756	1014	4.84	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.23	9800	20240510	0.00	11850	-17.30	20240202	9800	0.00	20240510	14250	-31.23	20230927	9800	0.00	20240510	0.00	N	054800	500	51 억		589993	Y	N	0	N	00	N
114	20240509	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	120	2	1.16	16837120	1614	134.05	10580	10590	10390	13490	7270	10380	10431.92	5.71	0	75	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1087	5.19	0.36	12	0.02	2023.00	28942.00	14250	20230927	-26.32	10150	20240426	3.45	11850	-11.39	20240202	10150	3.45	20240426	14250	-26.32	20230927	10150	3.45	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
115	20240509	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	40	2	0.39	15038360	1442	119.77	10580	10590	10390	13490	7270	10380	10428.82	5.71	0	74	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1078	5.15	0.36	12	0.01	2023.00	28942.00	14250	20230927	-26.88	10150	20240426	2.66	11850	-12.07	20240202	10150	2.66	20240426	14250	-26.88	20230927	10150	2.66	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
116	20240509	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	30	2	0.29	12892900	1236	102.66	10580	10590	10390	13490	7270	10380	10431.15	5.71	0	74	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1077	5.15	0.36	12	0.01	2023.00	28942.00	14250	20230927	-26.95	10150	20240426	2.56	11850	-12.15	20240202	10150	2.56	20240426	14250	-26.95	20230927	10150	2.56	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
117	20240509	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	10	2	0.10	12290120	1178	97.84	10580	10590	10390	13490	7270	10380	10433.04	5.71	0	74	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1075	5.14	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.09	10150	20240426	2.36	11850	-12.32	20240202	10150	2.36	20240426	14250	-27.09	20230927	10150	2.36	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
118	20240509	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	10	2	0.10	11458920	1098	91.20	10580	10590	10390	13490	7270	10380	10436.17	5.71	0	74	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1075	5.14	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.09	10150	20240426	2.36	11850	-12.32	20240202	10150	2.36	20240426	14250	-27.09	20230927	10150	2.36	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
119	20240509	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	50	2	0.48	8144700	781	64.87	10580	10590	10400	13490	7270	10380	10428.55	5.71	0	114	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1079	5.16	0.36	12	0.01	2023.00	28942.00	14250	20230927	-26.81	10150	20240426	2.76	11850	-11.98	20240202	10150	2.76	20240426	14250	-26.81	20230927	10150	2.76	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
120	20240509	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	40	2	0.39	2703660	259	21.51	10580	10590	10400	13490	7270	10380	10438.84	5.71	0	115	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1078	5.15	0.36	12	0.00	2023.00	28942.00	14250	20230927	-26.88	10150	20240426	2.66	11850	-12.07	20240202	10150	2.66	20240426	14250	-26.88	20230927	10150	2.66	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
121	20240509	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	5.71	0	0	10680	10530	10450	10300	10220	10490	10260	52	3110	500	7470	10	1	10347756	1074	5.13	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		591168	N	N	0	N	00	N
122	20240508	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-30	5	-0.29	12515700	1204	127.54	10600	10600	10370	13530	7290	10410	10395.10	5.72	0	-15	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1074	5.13	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
123	20240508	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-30	5	-0.29	12193620	1173	124.26	10600	10600	10370	13530	7290	10410	10395.24	5.72	0	-35	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1074	5.13	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
124	20240508	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-30	5	-0.29	11155020	1073	113.67	10600	10600	10370	13530	7290	10410	10396.10	5.72	0	-25	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1074	5.13	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
125	20240508	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-30	5	-0.29	8384960	806	85.38	10600	10600	10380	13530	7290	10410	10403.18	5.72	0	-25	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1074	5.13	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
126	20240508	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-20	5	-0.19	6080490	584	61.86	10600	10600	10380	13530	7290	10410	10411.80	5.72	0	-25	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1075	5.14	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.09	10150	20240426	2.36	11850	-12.32	20240202	10150	2.36	20240426	14250	-27.09	20230927	10150	2.36	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
127	20240508	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-20	5	-0.19	6070100	583	61.76	10600	10600	10380	13530	7290	10410	10411.84	5.72	0	-25	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1075	5.14	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.09	10150	20240426	2.36	11850	-12.32	20240202	10150	2.36	20240426	14250	-27.09	20230927	10150	2.36	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
128	20240508	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	-30	5	-0.29	5789570	556	58.90	10600	10600	10380	13530	7290	10410	10412.90	5.72	0	-25	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1074	5.13	0.36	12	0.01	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
129	20240508	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	10	2	0.10	1284180	123	13.03	10600	10600	10420	13530	7290	10410	10440.49	5.72	0	109	10456	10432	10406	10382	10356	10445	10395	52	3120	500	7490	10	1	10347756	1078	5.15	0.36	12	0.00	2023.00	28942.00	14250	20230927	-26.88	10150	20240426	2.66	11850	-12.07	20240202	10150	2.66	20240426	14250	-26.88	20230927	10150	2.66	20240426	0.00	N	054800	500	51 억		591933	N	N	0	N	00	N
130	20240503	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	0	3	0.00	51933360	5034	163.39	10390	10400	10290	13490	7270	10380	10316.52	5.75	0	154	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1074	5.13	0.36	12	0.05	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
131	20240503	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	-10	5	-0.10	45197400	4385	142.32	10390	10400	10290	13490	7270	10380	10307.27	5.75	0	138	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1073	5.13	0.36	12	0.04	2023.00	28942.00	14250	20230927	-27.23	10150	20240426	2.17	11850	-12.49	20240202	10150	2.17	20240426	14250	-27.23	20230927	10150	2.17	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
132	20240503	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-50	5	-0.48	39122220	3797	123.24	10390	10400	10290	13490	7270	10380	10303.46	5.75	0	411	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1069	5.11	0.36	12	0.04	2023.00	28942.00	14250	20230927	-27.51	10150	20240426	1.77	11850	-12.83	20240202	10150	1.77	20240426	14250	-27.51	20230927	10150	1.77	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
133	20240503	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-50	5	-0.48	38905290	3776	122.56	10390	10400	10290	13490	7270	10380	10303.31	5.75	0	411	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1069	5.11	0.36	12	0.04	2023.00	28942.00	14250	20230927	-27.51	10150	20240426	1.77	11850	-12.83	20240202	10150	1.77	20240426	14250	-27.51	20230927	10150	1.77	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
134	20240503	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-40	5	-0.39	38843260	3770	122.36	10390	10400	10290	13490	7270	10380	10303.25	5.75	0	411	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1070	5.11	0.36	12	0.04	2023.00	28942.00	14250	20230927	-27.44	10150	20240426	1.87	11850	-12.74	20240202	10150	1.87	20240426	14250	-27.44	20230927	10150	1.87	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
135	20240503	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-30	5	-0.29	1616250	156	5.06	10390	10400	10350	13490	7270	10380	10360.58	5.75	0	15	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1071	5.12	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.37	10150	20240426	1.97	11850	-12.66	20240202	10150	1.97	20240426	14250	-27.37	20230927	10150	1.97	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
136	20240503	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	-10	5	-0.10	467170	45	1.46	10390	10400	10370	13490	7270	10380	10381.56	5.75	0	15	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1073	5.13	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.23	10150	20240426	2.17	11850	-12.49	20240202	10150	2.17	20240426	14250	-27.23	20230927	10150	2.17	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
137	20240503	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	20	2	0.19	135180	13	0.42	10390	10400	10390	13490	7270	10380	10398.46	5.75	0	0	10460	10420	10360	10320	10260	10390	10290	52	3110	500	7470	10	1	10347756	1076	5.14	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.02	10150	20240426	2.46	11850	-12.24	20240202	10150	2.46	20240426	14250	-27.02	20230927	10150	2.46	20240426	0.00	N	054800	500	51 억		594810	N	N	0	N	00	N
138	20240502	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	130	2	1.27	31798990	3081	211.03	10400	10400	10300	13320	7180	10250	10321.00	5.77	0	-2	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1074	5.13	0.36	12	0.03	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
139	20240502	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	110	2	1.07	30492010	2955	202.40	10400	10400	10300	13320	7180	10250	10318.79	5.77	0	-3	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1072	5.12	0.36	12	0.03	2023.00	28942.00	14250	20230927	-27.30	10150	20240426	2.07	11850	-12.57	20240202	10150	2.07	20240426	14250	-27.30	20230927	10150	2.07	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
140	20240502	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	130	2	1.27	30295170	2936	201.10	10400	10400	10300	13320	7180	10250	10318.52	5.77	0	-15	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1074	5.13	0.36	12	0.03	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
141	20240502	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	130	2	1.27	26091270	2531	173.36	10400	10400	10300	13320	7180	10250	10308.68	5.77	0	-13	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1074	5.13	0.36	12	0.02	2023.00	28942.00	14250	20230927	-27.16	10150	20240426	2.27	11850	-12.41	20240202	10150	2.27	20240426	14250	-27.16	20230927	10150	2.27	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
142	20240502	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	100	2	0.98	24525440	2380	163.01	10400	10400	10300	13320	7180	10250	10304.81	5.77	0	-13	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1071	5.12	0.36	12	0.02	2023.00	28942.00	14250	20230927	-27.37	10150	20240426	1.97	11850	-12.66	20240202	10150	1.97	20240426	14250	-27.37	20230927	10150	1.97	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
143	20240502	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	60	2	0.59	23026610	2235	153.08	10400	10400	10300	13320	7180	10250	10302.73	5.77	0	-15	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1067	5.10	0.36	12	0.02	2023.00	28942.00	14250	20230927	-27.65	10150	20240426	1.58	11850	-13.00	20240202	10150	1.58	20240426	14250	-27.65	20230927	10150	1.58	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
144	20240502	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	50	2	0.49	21727550	2109	144.45	10400	10400	10300	13320	7180	10250	10302.30	5.77	0	-17	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1066	5.09	0.36	12	0.02	2023.00	28942.00	14250	20230927	-27.72	10150	20240426	1.48	11850	-13.08	20240202	10150	1.48	20240426	14250	-27.72	20230927	10150	1.48	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N
145	20240502	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	150	2	1.46	10400	1	0.07	10400	10400	10400	13320	7180	10250	10400.00	5.77	0	0	10343	10296	10253	10206	10163	10295	10205	52	3070	500	7380	10	1	10347756	1076	5.14	0.36	12	0.00	2023.00	28942.00	14250	20230927	-27.02	10150	20240426	2.46	11850	-12.24	20240202	10150	2.46	20240426	14250	-27.02	20230927	10150	2.46	20240426	0.00	N	054800	500	51 억		597359	N	N	0	N	00	N