KissMeData/057030/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	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	50	2	1.28	150463000	38057	105.50	3920	4000	3920	5090	2745	3920	3953.53	1.19	0	1333	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	648	12.77	1.22	12	0.23	311.00	3246.00	6260	20231213	-36.58	3290	20230726	20.67	5850	-32.14	20240108	3895	1.93	20240403	6260	-36.58	20231213	3290	20.67	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
3	20240531	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	15	2	0.38	128444725	32507	90.12	3920	4000	3920	5090	2745	3920	3951.29	1.19	0	1997	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	642	12.65	1.21	12	0.20	311.00	3246.00	6260	20231213	-37.14	3290	20230726	19.60	5850	-32.74	20240108	3895	1.03	20240403	6260	-37.14	20231213	3290	19.60	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
4	20240531	140600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	25	2	0.64	78304605	19789	54.86	3920	4000	3920	5090	2745	3920	3956.98	1.19	0	1799	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	644	12.68	1.22	12	0.12	311.00	3246.00	6260	20231213	-36.98	3290	20230726	19.91	5850	-32.56	20240108	3895	1.28	20240403	6260	-36.98	20231213	3290	19.91	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
5	20240531	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	35	2	0.89	53009415	13384	37.10	3920	4000	3920	5090	2745	3920	3960.66	1.19	0	94	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	645	12.72	1.22	12	0.08	311.00	3246.00	6260	20231213	-36.82	3290	20230726	20.21	5850	-32.39	20240108	3895	1.54	20240403	6260	-36.82	20231213	3290	20.21	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
6	20240531	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	50	2	1.28	48821625	12327	34.17	3920	4000	3920	5090	2745	3920	3960.54	1.19	0	77	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	648	12.77	1.22	12	0.08	311.00	3246.00	6260	20231213	-36.58	3290	20230726	20.67	5850	-32.14	20240108	3895	1.93	20240403	6260	-36.58	20231213	3290	20.67	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
7	20240531	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	50	2	1.28	29345830	7400	20.51	3920	4000	3920	5090	2745	3920	3965.65	1.19	0	-1148	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	648	12.77	1.22	12	0.05	311.00	3246.00	6260	20231213	-36.58	3290	20230726	20.67	5850	-32.14	20240108	3895	1.93	20240403	6260	-36.58	20231213	3290	20.67	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
8	20240531	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	60	2	1.53	20453155	5149	14.27	3920	4000	3920	5090	2745	3920	3972.26	1.19	0	-1272	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	649	12.80	1.23	12	0.03	311.00	3246.00	6260	20231213	-36.42	3290	20230726	20.97	5850	-31.97	20240108	3895	2.18	20240403	6260	-36.42	20231213	3290	20.97	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
9	20240531	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	70	2	1.79	11213170	2821	7.82	3920	4000	3920	5090	2745	3920	3974.89	1.19	0	-344	3996	3957	3936	3897	3876	3947	3887	82	1170	500	2500	5	1	16312697	651	12.83	1.23	12	0.02	311.00	3246.00	6260	20231213	-36.26	3290	20230726	21.28	5850	-31.79	20240108	3895	2.44	20240403	6260	-36.26	20231213	3290	21.28	20230726	6.30	N	057030	500	81 억		194398	N	N	0	N	00	N
10	20240530	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-35	5	-0.88	139886285	35518	60.64	3925	3975	3915	5140	2770	3955	3938.46	1.20	0	-795	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	639	12.60	1.21	12	0.22	311.00	3246.00	6260	20231213	-37.38	3290	20230726	19.15	5850	-32.99	20240108	3895	0.64	20240403	6260	-37.38	20231213	3290	19.15	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
11	20240530	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-30	5	-0.76	126486040	32100	54.80	3925	3975	3915	5140	2770	3955	3940.38	1.20	0	-944	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	640	12.62	1.21	12	0.20	311.00	3246.00	6260	20231213	-37.30	3290	20230726	19.30	5850	-32.91	20240108	3895	0.77	20240403	6260	-37.30	20231213	3290	19.30	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
12	20240530	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-15	5	-0.38	98392375	24955	42.60	3925	3975	3915	5140	2770	3955	3942.79	1.20	0	-2118	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	643	12.67	1.21	12	0.15	311.00	3246.00	6260	20231213	-37.06	3290	20230726	19.76	5850	-32.65	20240108	3895	1.16	20240403	6260	-37.06	20231213	3290	19.76	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
13	20240530	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	0	3	0.00	88607605	22475	38.37	3925	3975	3915	5140	2770	3955	3942.50	1.20	0	-2114	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	645	12.72	1.22	12	0.14	311.00	3246.00	6260	20231213	-36.82	3290	20230726	20.21	5850	-32.39	20240108	3895	1.54	20240403	6260	-36.82	20231213	3290	20.21	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
14	20240530	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	0	3	0.00	78357685	19882	33.94	3925	3975	3915	5140	2770	3955	3941.14	1.20	0	-615	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	645	12.72	1.22	12	0.12	311.00	3246.00	6260	20231213	-36.82	3290	20230726	20.21	5850	-32.39	20240108	3895	1.54	20240403	6260	-36.82	20231213	3290	20.21	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
15	20240530	110558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	20	2	0.51	73475305	18647	31.83	3925	3975	3915	5140	2770	3955	3940.33	1.20	0	-323	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	648	12.78	1.22	12	0.11	311.00	3246.00	6260	20231213	-36.50	3290	20230726	20.82	5850	-32.05	20240108	3895	2.05	20240403	6260	-36.50	20231213	3290	20.82	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
16	20240530	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-5	5	-0.13	62940020	15977	27.28	3925	3965	3915	5140	2770	3955	3939.41	1.20	0	-222	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	644	12.70	1.22	12	0.10	311.00	3246.00	6260	20231213	-36.90	3290	20230726	20.06	5850	-32.48	20240108	3895	1.41	20240403	6260	-36.90	20231213	3290	20.06	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
17	20240530	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-25	5	-0.63	3385670	862	1.47	3925	3955	3925	5140	2770	3955	3927.69	1.20	0	-18	4028	3991	3963	3926	3898	3977	3912	82	1185	500	2530	5	1	16312697	641	12.64	1.21	12	0.01	311.00	3246.00	6260	20231213	-37.22	3290	20230726	19.45	5850	-32.82	20240108	3895	0.90	20240403	6260	-37.22	20231213	3290	19.45	20230726	6.26	N	057030	500	81 억		195193	N	N	0	N	00	N
18	20240529	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-45	5	-1.12	228552595	57623	131.67	3965	4000	3935	5200	2800	4000	3966.35	1.20	0	-926	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	645	12.72	1.22	12	0.35	311.00	3246.00	6260	20231213	-36.82	3290	20230726	20.21	5850	-32.39	20240108	3895	1.54	20240403	6260	-36.82	20231213	3290	20.21	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
19	20240529	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-40	5	-1.00	164315210	41352	94.49	3965	4000	3945	5200	2800	4000	3973.57	1.20	0	-931	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	646	12.73	1.22	12	0.25	311.00	3246.00	6260	20231213	-36.74	3290	20230726	20.36	5850	-32.31	20240108	3895	1.67	20240403	6260	-36.74	20231213	3290	20.36	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
20	20240529	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-30	5	-0.75	127261755	32005	73.13	3965	4000	3945	5200	2800	4000	3976.31	1.20	0	-2204	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	648	12.77	1.22	12	0.20	311.00	3246.00	6260	20231213	-36.58	3290	20230726	20.67	5850	-32.14	20240108	3895	1.93	20240403	6260	-36.58	20231213	3290	20.67	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
21	20240529	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-25	5	-0.62	101082400	25414	58.07	3965	4000	3945	5200	2800	4000	3977.43	1.20	0	-1704	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	648	12.78	1.22	12	0.16	311.00	3246.00	6260	20231213	-36.50	3290	20230726	20.82	5850	-32.05	20240108	3895	2.05	20240403	6260	-36.50	20231213	3290	20.82	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
22	20240529	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-30	5	-0.75	95738610	24070	55.00	3965	4000	3945	5200	2800	4000	3977.51	1.20	0	-2164	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	648	12.77	1.22	12	0.15	311.00	3246.00	6260	20231213	-36.58	3290	20230726	20.67	5850	-32.14	20240108	3895	1.93	20240403	6260	-36.58	20231213	3290	20.67	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
23	20240529	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-5	5	-0.12	79371080	19971	45.63	3965	4000	3945	5200	2800	4000	3974.32	1.20	0	-1331	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	652	12.85	1.23	12	0.12	311.00	3246.00	6260	20231213	-36.18	3290	20230726	21.43	5850	-31.71	20240108	3895	2.57	20240403	6260	-36.18	20231213	3290	21.43	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
24	20240529	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-15	5	-0.38	56947265	14329	32.74	3965	4000	3945	5200	2800	4000	3974.27	1.20	0	-1276	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	650	12.81	1.23	12	0.09	311.00	3246.00	6260	20231213	-36.34	3290	20230726	21.12	5850	-31.88	20240108	3895	2.31	20240403	6260	-36.34	20231213	3290	21.12	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
25	20240529	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-35	5	-0.88	20325345	5120	11.70	3965	3995	3945	5200	2800	4000	3969.79	1.20	0	-1495	4053	4026	3988	3961	3923	4040	3975	82	1200	500	2560	5	1	16312697	647	12.75	1.22	12	0.03	311.00	3246.00	6260	20231213	-36.66	3290	20230726	20.52	5850	-32.22	20240108	3895	1.80	20240403	6260	-36.66	20231213	3290	20.52	20230726	6.23	N	057030	500	81 억		196119	N	N	0	N	00	N
26	20240528	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	5	2	0.13	153331575	38373	23.78	3950	4015	3950	5190	2800	3995	3995.81	1.19	0	1998	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.86	1.23	12	0.24	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
27	20240528	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	10	2	0.25	121581945	30434	18.86	3950	4015	3950	5190	2800	3995	3994.94	1.19	0	903	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.88	1.23	12	0.19	311.00	3246.00	6260	20231213	-36.02	3290	20230726	21.73	5850	-31.54	20240108	3895	2.82	20240403	6260	-36.02	20231213	3290	21.73	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
28	20240528	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	5	2	0.13	101905865	25514	15.81	3950	4015	3950	5190	2800	3995	3994.11	1.19	0	1200	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.86	1.23	12	0.16	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
29	20240528	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	0	3	0.00	92593270	23180	14.36	3950	4015	3950	5190	2800	3995	3994.53	1.19	0	613	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	652	12.85	1.23	12	0.14	311.00	3246.00	6260	20231213	-36.18	3290	20230726	21.43	5850	-31.71	20240108	3895	2.57	20240403	6260	-36.18	20231213	3290	21.43	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
30	20240528	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	5	2	0.13	72823310	18232	11.30	3950	4015	3950	5190	2800	3995	3994.25	1.19	0	-108	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.86	1.23	12	0.11	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
31	20240528	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	10	2	0.25	72143545	18062	11.19	3950	4015	3950	5190	2800	3995	3994.21	1.19	0	-108	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.88	1.23	12	0.11	311.00	3246.00	6260	20231213	-36.02	3290	20230726	21.73	5850	-31.54	20240108	3895	2.82	20240403	6260	-36.02	20231213	3290	21.73	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
32	20240528	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	5	2	0.13	64168245	16069	9.96	3950	4015	3950	5190	2800	3995	3993.27	1.19	0	176	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.86	1.23	12	0.10	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
33	20240528	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	5	2	0.13	20523580	5176	3.21	3950	4015	3950	5190	2800	3995	3963.99	1.19	0	328	4208	4101	4033	3926	3858	4067	3892	82	1195	500	2550	5	1	16312697	653	12.86	1.23	12	0.03	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.27	N	057030	500	81 억		193332	N	N	0	N	00	N
34	20240527	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-65	5	-1.60	647417290	161284	141.28	4120	4140	3965	5270	2845	4060	4014.17	1.47	0	-46401	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	652	12.85	1.23	12	0.99	311.00	3246.00	6260	20231213	-36.18	3290	20230726	21.43	5850	-31.71	20240108	3895	2.57	20240403	6260	-36.18	20231213	3290	21.43	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
35	20240527	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-75	5	-1.85	626594470	156066	136.71	4120	4140	3965	5270	2845	4060	4014.93	1.47	0	-45684	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	650	12.81	1.23	12	0.96	311.00	3246.00	6260	20231213	-36.34	3290	20230726	21.12	5850	-31.88	20240108	3895	2.31	20240403	6260	-36.34	20231213	3290	21.12	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
36	20240527	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-70	5	-1.72	620052005	154425	135.27	4120	4140	3965	5270	2845	4060	4015.23	1.47	0	-45229	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	651	12.83	1.23	12	0.95	311.00	3246.00	6260	20231213	-36.26	3290	20230726	21.28	5850	-31.79	20240108	3895	2.44	20240403	6260	-36.26	20231213	3290	21.28	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
37	20240527	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-85	5	-2.09	560997710	139559	122.25	4120	4140	3965	5270	2845	4060	4019.79	1.47	0	-44492	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	648	12.78	1.22	12	0.86	311.00	3246.00	6260	20231213	-36.50	3290	20230726	20.82	5850	-32.05	20240108	3895	2.05	20240403	6260	-36.50	20231213	3290	20.82	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
38	20240527	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-85	5	-2.09	524287375	130339	114.17	4120	4140	3965	5270	2845	4060	4022.49	1.47	0	-40802	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	648	12.78	1.22	12	0.80	311.00	3246.00	6260	20231213	-36.50	3290	20230726	20.82	5850	-32.05	20240108	3895	2.05	20240403	6260	-36.50	20231213	3290	20.82	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
39	20240527	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-70	5	-1.72	436516060	108257	94.83	4120	4140	3980	5270	2845	4060	4032.22	1.47	0	-36897	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	651	12.83	1.23	12	0.66	311.00	3246.00	6260	20231213	-36.26	3290	20230726	21.28	5850	-31.79	20240108	3895	2.44	20240403	6260	-36.26	20231213	3290	21.28	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
40	20240527	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-45	5	-1.11	306013730	75529	66.16	4120	4140	4000	5270	2845	4060	4051.61	1.47	0	-23921	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	655	12.91	1.24	12	0.46	311.00	3246.00	6260	20231213	-35.86	3290	20230726	22.04	5850	-31.37	20240108	3895	3.08	20240403	6260	-35.86	20231213	3290	22.04	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
41	20240527	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-35	5	-0.86	166259675	40785	35.73	4120	4140	4025	5270	2845	4060	4076.49	1.47	0	-4492	4163	4111	4043	3991	3923	4137	4017	82	1210	500	2590	5	1	16312697	657	12.94	1.24	12	0.25	311.00	3246.00	6260	20231213	-35.70	3290	20230726	22.34	5850	-31.20	20240108	3895	3.34	20240403	6260	-35.70	20231213	3290	22.34	20230726	6.31	N	057030	500	81 억		240234	N	N	0	N	00	N
42	20240524	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	60	2	1.50	195845665	48478	89.09	4000	4095	3975	5200	2800	4000	4038.74	1.51	0	-6164	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	662	13.05	1.25	12	0.30	311.00	3246.00	6260	20231213	-35.14	3290	20230726	23.40	5850	-30.60	20240108	3895	4.24	20240403	6260	-35.14	20231213	3290	23.40	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
43	20240524	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	5	2	0.12	164430440	40716	74.82	4000	4095	3975	5200	2800	4000	4038.47	1.51	0	-4022	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	653	12.88	1.23	12	0.25	311.00	3246.00	6260	20231213	-36.02	3290	20230726	21.73	5850	-31.54	20240108	3895	2.82	20240403	6260	-36.02	20231213	3290	21.73	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
44	20240524	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	30	2	0.75	126973525	31394	57.69	4000	4095	3975	5200	2800	4000	4044.52	1.51	0	-3486	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	657	12.96	1.24	12	0.19	311.00	3246.00	6260	20231213	-35.62	3290	20230726	22.49	5850	-31.11	20240108	3895	3.47	20240403	6260	-35.62	20231213	3290	22.49	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
45	20240524	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	50	2	1.25	115569205	28575	52.51	4000	4095	3975	5200	2800	4000	4044.42	1.51	0	-3456	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	661	13.02	1.25	12	0.18	311.00	3246.00	6260	20231213	-35.30	3290	20230726	23.10	5850	-30.77	20240108	3895	3.98	20240403	6260	-35.30	20231213	3290	23.10	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
46	20240524	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	65	2	1.62	99427165	24586	45.18	4000	4095	3975	5200	2800	4000	4044.06	1.51	0	-2486	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	663	13.07	1.25	12	0.15	311.00	3246.00	6260	20231213	-35.06	3290	20230726	23.56	5850	-30.51	20240108	3895	4.36	20240403	6260	-35.06	20231213	3290	23.56	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
47	20240524	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	40	2	1.00	96427125	23845	43.82	4000	4095	3975	5200	2800	4000	4043.91	1.51	0	-2407	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	659	12.99	1.24	12	0.15	311.00	3246.00	6260	20231213	-35.46	3290	20230726	22.80	5850	-30.94	20240108	3895	3.72	20240403	6260	-35.46	20231213	3290	22.80	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
48	20240524	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	85	2	2.12	82897905	20512	37.69	4000	4095	3975	5200	2800	4000	4041.43	1.51	0	-2070	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	666	13.14	1.26	12	0.13	311.00	3246.00	6260	20231213	-34.74	3290	20230726	24.16	5850	-30.17	20240108	3895	4.88	20240403	6260	-34.74	20231213	3290	24.16	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
49	20240524	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	8599290	2149	3.95	4000	4010	3980	5200	2800	4000	4001.53	1.51	0	-682	4060	4030	3995	3965	3930	4045	3980	82	1200	500	2560	5	1	16312697	654	12.89	1.24	12	0.01	311.00	3246.00	6260	20231213	-35.94	3290	20230726	21.88	5850	-31.45	20240108	3895	2.95	20240403	6260	-35.94	20231213	3290	21.88	20230726	6.36	N	057030	500	81 억		246398	N	N	0	N	00	N
50	20240523	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	207100045	51956	108.57	3960	4025	3960	5210	2815	4015	3986.04	1.49	0	3918	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	653	12.86	1.23	12	0.32	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
51	20240523	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	180114235	45197	94.44	3960	4025	3960	5210	2815	4015	3985.09	1.49	0	2104	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	651	12.83	1.23	12	0.28	311.00	3246.00	6260	20231213	-36.26	3290	20230726	21.28	5850	-31.79	20240108	3895	2.44	20240403	6260	-36.26	20231213	3290	21.28	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
52	20240523	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	140203435	35186	73.52	3960	4025	3960	5210	2815	4015	3984.64	1.49	0	-1331	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	651	12.83	1.23	12	0.22	311.00	3246.00	6260	20231213	-36.26	3290	20230726	21.28	5850	-31.79	20240108	3895	2.44	20240403	6260	-36.26	20231213	3290	21.28	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
53	20240523	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-20	5	-0.50	116206435	29174	60.96	3960	4025	3960	5210	2815	4015	3983.22	1.49	0	-1038	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	652	12.85	1.23	12	0.18	311.00	3246.00	6260	20231213	-36.18	3290	20230726	21.43	5850	-31.71	20240108	3895	2.57	20240403	6260	-36.18	20231213	3290	21.43	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
54	20240523	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-20	5	-0.50	100407310	25216	52.69	3960	4025	3960	5210	2815	4015	3981.89	1.49	0	-355	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	652	12.85	1.23	12	0.15	311.00	3246.00	6260	20231213	-36.18	3290	20230726	21.43	5850	-31.71	20240108	3895	2.57	20240403	6260	-36.18	20231213	3290	21.43	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
55	20240523	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	91342400	22948	47.95	3960	4025	3960	5210	2815	4015	3980.41	1.49	0	274	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	653	12.86	1.23	12	0.14	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
56	20240523	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	0	3	0.00	78276570	19673	41.11	3960	4025	3960	5210	2815	4015	3978.88	1.49	0	1502	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	655	12.91	1.24	12	0.12	311.00	3246.00	6260	20231213	-35.86	3290	20230726	22.04	5850	-31.37	20240108	3895	3.08	20240403	6260	-35.86	20231213	3290	22.04	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
57	20240523	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	16512565	4159	8.69	3960	4015	3960	5210	2815	4015	3970.32	1.49	0	577	4088	4051	4033	3996	3978	4042	3987	82	1195	500	2560	5	1	16312697	653	12.86	1.23	12	0.03	311.00	3246.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3895	2.70	20240403	6260	-36.10	20231213	3290	21.58	20230726	6.35	N	057030	500	81 억		242466	N	N	0	N	00	N
58	20240522	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-55	5	-1.35	190435680	47286	76.90	4070	4070	4015	5290	2850	4070	4027.31	1.50	0	-2068	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	655	12.91	1.24	12	0.29	311.00	3246.00	6260	20231213	-35.86	3290	20230726	22.04	5850	-31.37	20240108	3895	3.08	20240403	6260	-35.86	20231213	3290	22.04	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
59	20240522	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-45	5	-1.11	173690415	43116	70.12	4070	4070	4015	5290	2850	4070	4028.44	1.50	0	-809	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	657	12.94	1.24	12	0.26	311.00	3246.00	6260	20231213	-35.70	3290	20230726	22.34	5850	-31.20	20240108	3895	3.34	20240403	6260	-35.70	20231213	3290	22.34	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
60	20240522	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-45	5	-1.11	160726360	39892	64.87	4070	4070	4020	5290	2850	4070	4029.03	1.50	0	1389	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	657	12.94	1.24	12	0.24	311.00	3246.00	6260	20231213	-35.70	3290	20230726	22.34	5850	-31.20	20240108	3895	3.34	20240403	6260	-35.70	20231213	3290	22.34	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
61	20240522	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-30	5	-0.74	130047260	32263	52.47	4070	4070	4020	5290	2850	4070	4030.84	1.50	0	1894	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	659	12.99	1.24	12	0.20	311.00	3246.00	6260	20231213	-35.46	3290	20230726	22.80	5850	-30.94	20240108	3895	3.72	20240403	6260	-35.46	20231213	3290	22.80	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
62	20240522	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-35	5	-0.86	100435980	24904	40.50	4070	4070	4020	5290	2850	4070	4032.91	1.50	0	2767	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	658	12.97	1.24	12	0.15	311.00	3246.00	6260	20231213	-35.54	3290	20230726	22.64	5850	-31.03	20240108	3895	3.59	20240403	6260	-35.54	20231213	3290	22.64	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
63	20240522	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-25	5	-0.61	86336505	21403	34.81	4070	4070	4020	5290	2850	4070	4033.84	1.50	0	3758	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	660	13.01	1.25	12	0.13	311.00	3246.00	6260	20231213	-35.38	3290	20230726	22.95	5850	-30.85	20240108	3895	3.85	20240403	6260	-35.38	20231213	3290	22.95	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
64	20240522	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-40	5	-0.98	54262455	13438	21.85	4070	4070	4020	5290	2850	4070	4037.96	1.50	0	2608	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	657	12.96	1.24	12	0.08	311.00	3246.00	6260	20231213	-35.62	3290	20230726	22.49	5850	-31.11	20240108	3895	3.47	20240403	6260	-35.62	20231213	3290	22.49	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
65	20240522	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-10	5	-0.25	1273635	313	0.51	4070	4070	4060	5290	2850	4070	4069.10	1.50	0	-199	4170	4120	4080	4030	3990	4100	4010	82	1220	500	2600	5	1	16312697	662	13.05	1.25	12	0.00	311.00	3246.00	6260	20231213	-35.14	3290	20230726	23.40	5850	-30.60	20240108	3895	4.24	20240403	6260	-35.14	20231213	3290	23.40	20230726	6.35	N	057030	500	81 억		244279	N	N	0	N	00	N
66	20240521	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-45	5	-1.09	249824740	61322	138.23	4105	4130	4040	5340	2885	4115	4073.97	1.49	0	-315	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	664	13.09	1.25	12	0.38	311.00	3246.00	6260	20231213	-34.98	3290	20230726	23.71	5850	-30.43	20240108	3895	4.49	20240403	6260	-34.98	20231213	3290	23.71	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
67	20240521	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-45	5	-1.09	230975770	56672	127.75	4105	4130	4040	5340	2885	4115	4075.64	1.49	0	-680	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	664	13.09	1.25	12	0.35	311.00	3246.00	6260	20231213	-34.98	3290	20230726	23.71	5850	-30.43	20240108	3895	4.49	20240403	6260	-34.98	20231213	3290	23.71	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
68	20240521	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-45	5	-1.09	145751930	35653	80.37	4105	4130	4065	5340	2885	4115	4088.05	1.49	0	-2093	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	664	13.09	1.25	12	0.22	311.00	3246.00	6260	20231213	-34.98	3290	20230726	23.71	5850	-30.43	20240108	3895	4.49	20240403	6260	-34.98	20231213	3290	23.71	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
69	20240521	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-35	5	-0.85	123256720	30127	67.91	4105	4130	4070	5340	2885	4115	4091.22	1.49	0	-2402	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	666	13.12	1.26	12	0.18	311.00	3246.00	6260	20231213	-34.82	3290	20230726	24.01	5850	-30.26	20240108	3895	4.75	20240403	6260	-34.82	20231213	3290	24.01	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
70	20240521	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-45	5	-1.09	114045175	27869	62.82	4105	4130	4070	5340	2885	4115	4092.17	1.49	0	-1496	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	664	13.09	1.25	12	0.17	311.00	3246.00	6260	20231213	-34.98	3290	20230726	23.71	5850	-30.43	20240108	3895	4.49	20240403	6260	-34.98	20231213	3290	23.71	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
71	20240521	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-25	5	-0.61	79239520	19341	43.60	4105	4130	4085	5340	2885	4115	4096.95	1.49	0	-1142	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	667	13.15	1.26	12	0.12	311.00	3246.00	6260	20231213	-34.66	3290	20230726	24.32	5850	-30.09	20240108	3895	5.01	20240403	6260	-34.66	20231213	3290	24.32	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
72	20240521	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-15	5	-0.36	27122565	6609	14.90	4105	4130	4095	5340	2885	4115	4103.84	1.49	0	-1255	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	669	13.18	1.26	12	0.04	311.00	3246.00	6260	20231213	-34.50	3290	20230726	24.62	5850	-29.91	20240108	3895	5.26	20240403	6260	-34.50	20231213	3290	24.62	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
73	20240521	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-15	5	-0.36	4848380	1182	2.66	4105	4110	4100	5340	2885	4115	4101.58	1.49	0	-166	4218	4166	4138	4086	4058	4152	4072	82	1225	500	2630	5	1	16312697	669	13.18	1.26	12	0.01	311.00	3246.00	6260	20231213	-34.50	3290	20230726	24.62	5850	-29.91	20240108	3895	5.26	20240403	6260	-34.50	20231213	3290	24.62	20230726	6.15	N	057030	500	81 억		242917	N	N	0	N	00	N
74	20240517	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-15	5	-0.36	1460894030	344839	510.61	4345	4350	4130	5420	2925	4175	4236.47	1.94	0	-67586	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	679	13.38	1.28	12	2.11	311.00	3246.00	6260	20231213	-33.55	3290	20230726	26.44	5850	-28.89	20240108	3895	6.80	20240403	6260	-33.55	20231213	3290	26.44	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
75	20240517	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-20	5	-0.48	1428015230	336921	498.88	4345	4350	4130	5420	2925	4175	4238.43	1.94	0	-66542	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	678	13.36	1.28	12	2.07	311.00	3246.00	6260	20231213	-33.63	3290	20230726	26.29	5850	-28.97	20240108	3895	6.68	20240403	6260	-33.63	20231213	3290	26.29	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
76	20240517	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-10	5	-0.24	1382720080	326009	482.73	4345	4350	4155	5420	2925	4175	4241.36	1.94	0	-66297	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	679	13.39	1.28	12	2.00	311.00	3246.00	6260	20231213	-33.47	3290	20230726	26.60	5850	-28.80	20240108	3895	6.93	20240403	6260	-33.47	20231213	3290	26.60	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
77	20240517	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	10	2	0.24	1279320870	301226	446.03	4345	4350	4180	5420	2925	4175	4247.05	1.94	0	-67437	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	683	13.46	1.29	12	1.85	311.00	3246.00	6260	20231213	-33.15	3290	20230726	27.20	5850	-28.46	20240108	3895	7.45	20240403	6260	-33.15	20231213	3290	27.20	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
78	20240517	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	15	2	0.36	1208961285	284452	421.19	4345	4350	4185	5420	2925	4175	4250.14	1.94	0	-69053	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	684	13.47	1.29	12	1.74	311.00	3246.00	6260	20231213	-33.07	3290	20230726	27.36	5850	-28.38	20240108	3895	7.57	20240403	6260	-33.07	20231213	3290	27.36	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
79	20240517	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	55	2	1.32	1078692215	253696	375.65	4345	4350	4185	5420	2925	4175	4251.91	1.94	0	-67290	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	690	13.60	1.30	12	1.56	311.00	3246.00	6260	20231213	-32.43	3290	20230726	28.57	5850	-27.69	20240108	3895	8.60	20240403	6260	-32.43	20231213	3290	28.57	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
80	20240517	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	50	2	1.20	780660985	183695	272.00	4345	4350	4185	5420	2925	4175	4249.77	1.94	0	-57525	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	689	13.59	1.30	12	1.13	311.00	3246.00	6260	20231213	-32.51	3290	20230726	28.42	5850	-27.78	20240108	3895	8.47	20240403	6260	-32.51	20231213	3290	28.42	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
81	20240517	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	45	2	1.08	366765470	85535	126.65	4345	4350	4220	5420	2925	4175	4287.90	1.94	0	-33511	4238	4206	4153	4121	4068	4222	4137	82	1245	500	2670	5	1	16312697	688	13.57	1.30	12	0.52	311.00	3246.00	6260	20231213	-32.59	3290	20230726	28.27	5850	-27.86	20240108	3895	8.34	20240403	6260	-32.59	20231213	3290	28.27	20230726	6.12	N	057030	500	81 억		317130	N	N	0	N	00	N
82	20240516	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	35	2	0.85	168241150	40507	76.60	4140	4185	4100	5380	2900	4140	4152.89	1.94	0	-341	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	681	13.42	1.29	12	0.25	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
83	20240516	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	30	2	0.72	144339595	34778	65.77	4140	4185	4100	5380	2900	4140	4150.31	1.94	0	-316	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	680	13.41	1.28	12	0.21	311.00	3246.00	6260	20231213	-33.39	3290	20230726	26.75	5850	-28.72	20240108	3895	7.06	20240403	6260	-33.39	20231213	3290	26.75	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
84	20240516	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	35	2	0.85	115769375	27919	52.79	4140	4185	4100	5380	2900	4140	4146.62	1.94	0	-1168	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	681	13.42	1.29	12	0.17	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
85	20240516	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	10	2	0.24	84356160	20372	38.52	4140	4175	4100	5380	2900	4140	4140.79	1.94	0	-1647	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	677	13.34	1.28	12	0.12	311.00	3246.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	3895	6.55	20240403	6260	-33.71	20231213	3290	26.14	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
86	20240516	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	10	2	0.24	67240510	16246	30.72	4140	4175	4100	5380	2900	4140	4138.90	1.94	0	-1735	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	677	13.34	1.28	12	0.10	311.00	3246.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	3895	6.55	20240403	6260	-33.71	20231213	3290	26.14	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
87	20240516	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	5	2	0.12	50648280	12243	23.15	4140	4175	4100	5380	2900	4140	4136.92	1.94	0	-862	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	676	13.33	1.28	12	0.08	311.00	3246.00	6260	20231213	-33.79	3290	20230726	25.99	5850	-29.15	20240108	3895	6.42	20240403	6260	-33.79	20231213	3290	25.99	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
88	20240516	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-15	5	-0.36	23275385	5636	10.66	4140	4175	4100	5380	2900	4140	4129.77	1.94	0	-231	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	673	13.26	1.27	12	0.03	311.00	3246.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	3895	5.91	20240403	6260	-34.11	20231213	3290	25.38	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
89	20240516	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	35	2	0.85	11533045	2797	5.29	4140	4175	4100	5380	2900	4140	4123.36	1.94	0	168	4173	4156	4128	4111	4083	4165	4120	82	1240	500	2640	5	1	16312697	681	13.42	1.29	12	0.02	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.14	N	057030	500	81 억		316420	N	N	0	N	00	N
90	20240514	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	40	2	0.98	215475795	52373	74.48	4100	4145	4100	5330	2870	4100	4114.24	1.77	0	27284	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	675	13.31	1.28	12	0.32	311.00	3246.00	6260	20231213	-33.87	3290	20230726	25.84	5850	-29.23	20240108	3895	6.29	20240403	6260	-33.87	20231213	3290	25.84	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
91	20240514	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	15	2	0.37	184394710	44840	63.77	4100	4145	4100	5330	2870	4100	4112.28	1.77	0	26009	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	671	13.23	1.27	12	0.27	311.00	3246.00	6260	20231213	-34.27	3290	20230726	25.08	5850	-29.66	20240108	3895	5.65	20240403	6260	-34.27	20231213	3290	25.08	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
92	20240514	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	10	2	0.24	137948140	33529	47.68	4100	4145	4100	5330	2870	4100	4114.29	1.77	0	16515	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	670	13.22	1.27	12	0.21	311.00	3246.00	6260	20231213	-34.35	3290	20230726	24.92	5850	-29.74	20240108	3895	5.52	20240403	6260	-34.35	20231213	3290	24.92	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
93	20240514	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	10	2	0.24	116099235	28205	40.11	4100	4145	4100	5330	2870	4100	4116.26	1.77	0	15825	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	670	13.22	1.27	12	0.17	311.00	3246.00	6260	20231213	-34.35	3290	20230726	24.92	5850	-29.74	20240108	3895	5.52	20240403	6260	-34.35	20231213	3290	24.92	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
94	20240514	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	25	2	0.61	110537525	26855	38.19	4100	4145	4100	5330	2870	4100	4116.09	1.77	0	16000	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	673	13.26	1.27	12	0.16	311.00	3246.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	3895	5.91	20240403	6260	-34.11	20231213	3290	25.38	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
95	20240514	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	10	2	0.24	104555130	25401	36.13	4100	4145	4100	5330	2870	4100	4116.18	1.77	0	15993	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	670	13.22	1.27	12	0.16	311.00	3246.00	6260	20231213	-34.35	3290	20230726	24.92	5850	-29.74	20240108	3895	5.52	20240403	6260	-34.35	20231213	3290	24.92	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
96	20240514	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	10	2	0.24	79197480	19241	27.36	4100	4145	4100	5330	2870	4100	4116.08	1.77	0	13189	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	670	13.22	1.27	12	0.12	311.00	3246.00	6260	20231213	-34.35	3290	20230726	24.92	5850	-29.74	20240108	3895	5.52	20240403	6260	-34.35	20231213	3290	24.92	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
97	20240514	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	5	2	0.12	30157700	7348	10.45	4100	4125	4100	5330	2870	4100	4104.21	1.77	0	3664	4213	4156	4123	4066	4033	4140	4050	82	1230	500	2620	5	1	16312697	670	13.20	1.26	12	0.05	311.00	3246.00	6260	20231213	-34.42	3290	20230726	24.77	5850	-29.83	20240108	3895	5.39	20240403	6260	-34.42	20231213	3290	24.77	20230726	6.16	N	057030	500	81 억		289136	N	N	0	N	00	N
98	20240513	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-80	5	-1.91	288103175	69966	106.95	4180	4180	4090	5430	2930	4180	4117.76	1.84	0	-10802	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	669	13.18	1.26	12	0.43	311.00	3246.00	6260	20231213	-34.50	3290	20230726	24.62	5850	-29.91	20240108	3895	5.26	20240403	6260	-34.50	20231213	3290	24.62	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
99	20240513	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-70	5	-1.67	261791820	63548	97.14	4180	4180	4090	5430	2930	4180	4119.59	1.84	0	-10935	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	670	13.22	1.27	12	0.39	311.00	3246.00	6260	20231213	-34.35	3290	20230726	24.92	5850	-29.74	20240108	3895	5.52	20240403	6260	-34.35	20231213	3290	24.92	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
100	20240513	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-80	5	-1.91	227635055	55205	84.38	4180	4180	4095	5430	2930	4180	4123.45	1.84	0	-10952	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	669	13.18	1.26	12	0.34	311.00	3246.00	6260	20231213	-34.50	3290	20230726	24.62	5850	-29.91	20240108	3895	5.26	20240403	6260	-34.50	20231213	3290	24.62	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
101	20240513	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-65	5	-1.56	181607275	43989	67.24	4180	4180	4110	5430	2930	4180	4128.47	1.84	0	-4402	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	671	13.23	1.27	12	0.27	311.00	3246.00	6260	20231213	-34.27	3290	20230726	25.08	5850	-29.66	20240108	3895	5.65	20240403	6260	-34.27	20231213	3290	25.08	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
102	20240513	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-65	5	-1.56	163203810	39515	60.40	4180	4180	4115	5430	2930	4180	4130.17	1.84	0	-3569	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	671	13.23	1.27	12	0.24	311.00	3246.00	6260	20231213	-34.27	3290	20230726	25.08	5850	-29.66	20240108	3895	5.65	20240403	6260	-34.27	20231213	3290	25.08	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
103	20240513	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-60	5	-1.44	149791665	36256	55.42	4180	4180	4115	5430	2930	4180	4131.50	1.84	0	-2393	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	672	13.25	1.27	12	0.22	311.00	3246.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	3895	5.78	20240403	6260	-34.19	20231213	3290	25.23	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
104	20240513	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-50	5	-1.20	97024555	23463	35.86	4180	4180	4115	5430	2930	4180	4135.22	1.84	0	1796	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	674	13.28	1.27	12	0.14	311.00	3246.00	6260	20231213	-34.03	3290	20230726	25.53	5850	-29.40	20240108	3895	6.03	20240403	6260	-34.03	20231213	3290	25.53	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
105	20240513	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-40	5	-0.96	31882735	7681	11.74	4180	4180	4115	5430	2930	4180	4150.86	1.84	0	2419	4240	4210	4170	4140	4100	4190	4120	82	1250	500	2670	5	1	16312697	675	13.31	1.28	12	0.05	311.00	3246.00	6260	20231213	-33.87	3290	20230726	25.84	5850	-29.23	20240108	3895	6.29	20240403	6260	-33.87	20231213	3290	25.84	20230726	6.19	N	057030	500	81 억		299939	N	N	0	N	00	N
106	20240510	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-20	5	-0.48	269289465	64729	90.91	4190	4200	4130	5460	2940	4200	4160.26	1.94	0	-17153	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	682	13.44	1.29	12	0.40	311.00	3246.00	6260	20231213	-33.23	3290	20230726	27.05	5850	-28.55	20240108	3895	7.32	20240403	6260	-33.23	20231213	3290	27.05	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
107	20240510	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-40	5	-0.95	227087900	54584	76.66	4190	4200	4130	5460	2940	4200	4160.34	1.94	0	-15604	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	679	13.38	1.28	12	0.33	311.00	3246.00	6260	20231213	-33.55	3290	20230726	26.44	5850	-28.89	20240108	3895	6.80	20240403	6260	-33.55	20231213	3290	26.44	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
108	20240510	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-40	5	-0.95	213867885	51403	72.19	4190	4200	4130	5460	2940	4200	4160.61	1.94	0	-14653	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	679	13.38	1.28	12	0.32	311.00	3246.00	6260	20231213	-33.55	3290	20230726	26.44	5850	-28.89	20240108	3895	6.80	20240403	6260	-33.55	20231213	3290	26.44	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
109	20240510	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-40	5	-0.95	204630850	49182	69.07	4190	4200	4130	5460	2940	4200	4160.69	1.94	0	-14916	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	679	13.38	1.28	12	0.30	311.00	3246.00	6260	20231213	-33.55	3290	20230726	26.44	5850	-28.89	20240108	3895	6.80	20240403	6260	-33.55	20231213	3290	26.44	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
110	20240510	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-55	5	-1.31	199712610	47995	67.41	4190	4200	4130	5460	2940	4200	4161.11	1.94	0	-14853	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	676	13.33	1.28	12	0.29	311.00	3246.00	6260	20231213	-33.79	3290	20230726	25.99	5850	-29.15	20240108	3895	6.42	20240403	6260	-33.79	20231213	3290	25.99	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
111	20240510	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-45	5	-1.07	158969210	38165	53.60	4190	4200	4145	5460	2940	4200	4165.31	1.94	0	-13792	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	678	13.36	1.28	12	0.23	311.00	3246.00	6260	20231213	-33.63	3290	20230726	26.29	5850	-28.97	20240108	3895	6.68	20240403	6260	-33.63	20231213	3290	26.29	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
112	20240510	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-25	5	-0.60	63402060	15196	21.34	4190	4200	4160	5460	2940	4200	4172.29	1.94	0	3242	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	681	13.42	1.29	12	0.09	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
113	20240510	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-25	5	-0.60	1528365	366	0.51	4190	4190	4170	5460	2940	4200	4175.86	1.94	0	-55	4270	4235	4200	4165	4130	4252	4182	82	1260	500	2680	5	1	16312697	681	13.42	1.29	12	0.00	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.17	N	057030	500	81 억		316985	N	N	0	N	00	N
114	20240509	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	25	2	0.60	294209325	70143	117.73	4175	4235	4165	5420	2925	4175	4194.42	1.93	0	3376	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	685	13.50	1.29	12	0.43	311.00	3246.00	6260	20231213	-32.91	3290	20230726	27.66	5850	-28.21	20240108	3895	7.83	20240403	6260	-32.91	20231213	3290	27.66	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
115	20240509	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-5	5	-0.12	283997420	67703	113.63	4175	4235	4165	5420	2925	4175	4194.75	1.93	0	3783	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	680	13.41	1.28	12	0.42	311.00	3246.00	6260	20231213	-33.39	3290	20230726	26.75	5850	-28.72	20240108	3895	7.06	20240403	6260	-33.39	20231213	3290	26.75	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
116	20240509	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-5	5	-0.12	272658345	64986	109.07	4175	4235	4165	5420	2925	4175	4195.65	1.93	0	4127	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	680	13.41	1.28	12	0.40	311.00	3246.00	6260	20231213	-33.39	3290	20230726	26.75	5850	-28.72	20240108	3895	7.06	20240403	6260	-33.39	20231213	3290	26.75	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
117	20240509	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	45	2	1.08	204779415	48826	81.95	4175	4235	4165	5420	2925	4175	4194.06	1.93	0	5635	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	688	13.57	1.30	12	0.30	311.00	3246.00	6260	20231213	-32.59	3290	20230726	28.27	5850	-27.86	20240108	3895	8.34	20240403	6260	-32.59	20231213	3290	28.27	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
118	20240509	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	30	2	0.72	162361210	38772	65.07	4175	4220	4165	5420	2925	4175	4187.59	1.93	0	3005	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	686	13.52	1.30	12	0.24	311.00	3246.00	6260	20231213	-32.83	3290	20230726	27.81	5850	-28.12	20240108	3895	7.96	20240403	6260	-32.83	20231213	3290	27.81	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
119	20240509	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	25	2	0.60	121217505	28983	48.64	4175	4205	4165	5420	2925	4175	4182.37	1.93	0	3951	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	685	13.50	1.29	12	0.18	311.00	3246.00	6260	20231213	-32.91	3290	20230726	27.66	5850	-28.21	20240108	3895	7.83	20240403	6260	-32.91	20231213	3290	27.66	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
120	20240509	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	5	2	0.12	73876065	17671	29.66	4175	4205	4165	5420	2925	4175	4180.64	1.93	0	4467	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	682	13.44	1.29	12	0.11	311.00	3246.00	6260	20231213	-33.23	3290	20230726	27.05	5850	-28.55	20240108	3895	7.32	20240403	6260	-33.23	20231213	3290	27.05	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
121	20240509	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	15	2	0.36	5497380	1316	2.21	4175	4200	4165	5420	2925	4175	4177.34	1.93	0	857	4221	4197	4161	4137	4101	4210	4150	82	1245	500	2670	5	1	16312697	684	13.47	1.29	12	0.01	311.00	3246.00	6260	20231213	-33.07	3290	20230726	27.36	5850	-28.38	20240108	3895	7.57	20240403	6260	-33.07	20231213	3290	27.36	20230726	6.14	N	057030	500	81 억		314247	N	N	0	N	00	N
122	20240508	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	15	2	0.36	246398125	59430	109.25	4125	4185	4125	5400	2915	4160	4144.27	1.78	0	21118	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	681	13.42	1.29	12	0.36	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
123	20240508	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	25	2	0.60	203651250	49186	90.42	4125	4185	4125	5400	2915	4160	4140.43	1.78	0	19254	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	683	13.46	1.29	12	0.30	311.00	3246.00	6260	20231213	-33.15	3290	20230726	27.20	5850	-28.46	20240108	3895	7.45	20240403	6260	-33.15	20231213	3290	27.20	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
124	20240508	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-15	5	-0.36	169514205	40979	75.33	4125	4160	4125	5400	2915	4160	4136.61	1.78	0	13607	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	676	13.33	1.28	12	0.25	311.00	3246.00	6260	20231213	-33.79	3290	20230726	25.99	5850	-29.15	20240108	3895	6.42	20240403	6260	-33.79	20231213	3290	25.99	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
125	20240508	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-30	5	-0.72	144593365	34963	64.27	4125	4160	4125	5400	2915	4160	4135.61	1.78	0	9608	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	674	13.28	1.27	12	0.21	311.00	3246.00	6260	20231213	-34.03	3290	20230726	25.53	5850	-29.40	20240108	3895	6.03	20240403	6260	-34.03	20231213	3290	25.53	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
126	20240508	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-25	5	-0.60	118240660	28589	52.56	4125	4160	4125	5400	2915	4160	4135.88	1.78	0	7408	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	675	13.30	1.27	12	0.18	311.00	3246.00	6260	20231213	-33.95	3290	20230726	25.68	5850	-29.32	20240108	3895	6.16	20240403	6260	-33.95	20231213	3290	25.68	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
127	20240508	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-10	5	-0.24	105206440	25444	46.77	4125	4160	4125	5400	2915	4160	4134.82	1.78	0	5412	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	677	13.34	1.28	12	0.16	311.00	3246.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	3895	6.55	20240403	6260	-33.71	20231213	3290	26.14	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
128	20240508	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-5	5	-0.12	46004290	11116	20.43	4125	4160	4125	5400	2915	4160	4138.57	1.78	0	-515	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	678	13.36	1.28	12	0.07	311.00	3246.00	6260	20231213	-33.63	3290	20230726	26.29	5850	-28.97	20240108	3895	6.68	20240403	6260	-33.63	20231213	3290	26.29	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
129	20240508	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-25	5	-0.60	7245450	1756	3.23	4125	4135	4125	5400	2915	4160	4126.11	1.78	0	121	4230	4195	4160	4125	4090	4177	4107	82	1240	500	2660	5	1	16312697	675	13.30	1.27	12	0.01	311.00	3246.00	6260	20231213	-33.95	3290	20230726	25.68	5850	-29.32	20240108	3895	6.16	20240403	6260	-33.95	20231213	3290	25.68	20230726	6.11	N	057030	500	81 억		290898	N	N	0	N	00	N
130	20240503	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	5	2	0.12	207876450	50098	126.78	4150	4210	4120	5400	2915	4160	4149.17	1.91	0	-10243	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	679	13.39	1.28	12	0.31	311.00	3246.00	6260	20231213	-33.47	3290	20230726	26.60	5850	-28.80	20240108	3895	6.93	20240403	6260	-33.47	20231213	3290	26.60	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
131	20240503	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-10	5	-0.24	194368805	46852	118.56	4150	4210	4120	5400	2915	4160	4148.57	1.91	0	-10263	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	677	13.34	1.28	12	0.29	311.00	3246.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	3895	6.55	20240403	6260	-33.71	20231213	3290	26.14	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
132	20240503	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-10	5	-0.24	153056680	36858	93.27	4150	4210	4120	5400	2915	4160	4152.60	1.91	0	-10150	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	677	13.34	1.28	12	0.23	311.00	3246.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	3895	6.55	20240403	6260	-33.71	20231213	3290	26.14	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
133	20240503	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-25	5	-0.60	142317220	34262	86.70	4150	4210	4120	5400	2915	4160	4153.79	1.91	0	-9701	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	675	13.30	1.27	12	0.21	311.00	3246.00	6260	20231213	-33.95	3290	20230726	25.68	5850	-29.32	20240108	3895	6.16	20240403	6260	-33.95	20231213	3290	25.68	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
134	20240503	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	15	2	0.36	140764320	33887	85.76	4150	4210	4120	5400	2915	4160	4153.93	1.91	0	-9475	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	681	13.42	1.29	12	0.21	311.00	3246.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	3895	7.19	20240403	6260	-33.31	20231213	3290	26.90	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
135	20240503	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-40	5	-0.96	126103495	30333	76.76	4150	4210	4120	5400	2915	4160	4157.30	1.91	0	-9457	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	672	13.25	1.27	12	0.19	311.00	3246.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	3895	5.78	20240403	6260	-34.19	20231213	3290	25.23	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
136	20240503	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-10	5	-0.24	74367265	17836	45.14	4150	4210	4135	5400	2915	4160	4169.50	1.91	0	-3973	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	677	13.34	1.28	12	0.11	311.00	3246.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	3895	6.55	20240403	6260	-33.71	20231213	3290	26.14	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
137	20240503	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	40	2	0.96	25502805	6099	15.43	4150	4210	4150	5400	2915	4160	4181.47	1.91	0	-520	4206	4182	4141	4117	4076	4195	4130	82	1240	500	2660	5	1	16312697	685	13.50	1.29	12	0.04	311.00	3246.00	6260	20231213	-32.91	3290	20230726	27.66	5850	-28.21	20240108	3895	7.83	20240403	6260	-32.91	20231213	3290	27.66	20230726	6.15	N	057030	500	81 억		310844	N	N	0	N	00	N
138	20240502	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	30	2	0.73	163204965	39470	110.01	4150	4165	4100	5360	2895	4130	4134.49	1.84	0	9778	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	679	13.38	1.28	12	0.24	311.00	3246.00	6260	20231213	-33.55	3290	20230726	26.44	5850	-28.89	20240108	3895	6.80	20240403	6260	-33.55	20231213	3290	26.44	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
139	20240502	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	25	2	0.61	141265455	34191	95.30	4150	4165	4100	5360	2895	4130	4131.71	1.84	0	9610	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	678	13.36	1.28	12	0.21	311.00	3246.00	6260	20231213	-33.63	3290	20230726	26.29	5850	-28.97	20240108	3895	6.68	20240403	6260	-33.63	20231213	3290	26.29	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
140	20240502	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	0	3	0.00	100685545	24407	68.03	4150	4150	4100	5360	2895	4130	4125.07	1.84	0	2551	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	674	13.28	1.27	12	0.15	311.00	3246.00	6260	20231213	-34.03	3290	20230726	25.53	5850	-29.40	20240108	3895	6.03	20240403	6260	-34.03	20231213	3290	25.53	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
141	20240502	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-5	5	-0.12	64581900	15677	43.70	4150	4150	4100	5360	2895	4130	4118.80	1.84	0	-1582	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	673	13.26	1.27	12	0.10	311.00	3246.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	3895	5.91	20240403	6260	-34.11	20231213	3290	25.38	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
142	20240502	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-5	5	-0.12	58186415	14126	39.37	4150	4150	4100	5360	2895	4130	4118.25	1.84	0	-1370	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	673	13.26	1.27	12	0.09	311.00	3246.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	3895	5.91	20240403	6260	-34.11	20231213	3290	25.38	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
143	20240502	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-10	5	-0.24	43138795	10470	29.18	4150	4150	4100	5360	2895	4130	4119.17	1.84	0	-350	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	672	13.25	1.27	12	0.06	311.00	3246.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	3895	5.78	20240403	6260	-34.19	20231213	3290	25.23	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
144	20240502	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	0	3	0.00	36477085	8853	24.68	4150	4150	4100	5360	2895	4130	4119.04	1.84	0	-384	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	674	13.28	1.27	12	0.05	311.00	3246.00	6260	20231213	-34.03	3290	20230726	25.53	5850	-29.40	20240108	3895	6.03	20240403	6260	-34.03	20231213	3290	25.53	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N
145	20240502	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-5	5	-0.12	8123580	1967	5.48	4150	4150	4125	5360	2895	4130	4129.86	1.84	0	-602	4190	4160	4130	4100	4070	4175	4115	82	1230	500	2640	5	1	16312697	673	13.26	1.27	12	0.01	311.00	3246.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	3895	5.91	20240403	6260	-34.11	20231213	3290	25.38	20230726	6.16	N	057030	500	81 억		300317	N	N	0	N	00	N