KissMeData/092130/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	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	0	3	0.00	27107230	2062	60.17	13140	13200	13130	17080	9200	13140	13146.09	7.41	0	-23	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1583	13.48	3.48	12	0.02	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
3	20240531	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	20	2	0.15	23755750	1807	52.73	13140	13200	13130	17080	9200	13140	13146.51	7.41	0	15	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.02	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
4	20240531	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-10	5	-0.08	20483600	1558	45.46	13140	13200	13130	17080	9200	13140	13147.37	7.41	0	0	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1581	13.47	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.95	12800	20240415	2.58	14000	-6.21	20240108	12800	2.58	20240415	16200	-18.95	20230612	12800	2.58	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
5	20240531	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	0	3	0.00	19103970	1453	42.40	13140	13200	13130	17080	9200	13140	13147.95	7.41	0	0	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1583	13.48	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
6	20240531	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	0	3	0.00	13166390	1001	29.21	13140	13200	13140	17080	9200	13140	13153.24	7.41	0	0	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1583	13.48	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
7	20240531	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	0	3	0.00	9721790	739	21.56	13140	13200	13140	17080	9200	13140	13155.33	7.41	0	0	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1583	13.48	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
8	20240531	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	40	2	0.30	8327460	633	18.47	13140	13200	13140	17080	9200	13140	13155.55	7.41	0	0	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1587	13.52	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.64	12800	20240415	2.97	14000	-5.86	20240108	12800	2.97	20240415	16200	-18.64	20230612	12800	2.97	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
9	20240531	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	60	2	0.46	1157800	88	2.57	13140	13200	13140	17080	9200	13140	13156.82	7.41	0	0	13306	13222	13166	13082	13026	13195	13055	61	3940	500	9460	10	1	12043600	1590	13.54	3.50	12	0.00	975.00	3776.00	16200	20230612	-18.52	12800	20240415	3.12	14000	-5.71	20240108	12800	3.12	20240415	16200	-18.52	20230612	12800	3.12	20240415	0.08	N	092130	500	61 억		892538	N	N	0	N	00	N
10	20240530	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-80	5	-0.61	45017840	3427	86.21	13220	13250	13110	17180	9260	13220	13136.22	7.41	0	64	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1583	13.48	3.48	12	0.03	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
11	20240530	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-110	5	-0.83	42836750	3261	82.04	13220	13250	13110	17180	9260	13220	13136.08	7.41	0	64	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	16200	20230612	-19.07	12800	20240415	2.42	14000	-6.36	20240108	12800	2.42	20240415	16200	-19.07	20230612	12800	2.42	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
12	20240530	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-100	5	-0.76	34599930	2633	66.24	13220	13250	13110	17180	9260	13220	13140.88	7.41	0	-16	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1580	13.46	3.47	12	0.02	975.00	3776.00	16200	20230612	-19.01	12800	20240415	2.50	14000	-6.29	20240108	12800	2.50	20240415	16200	-19.01	20230612	12800	2.50	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
13	20240530	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-70	5	-0.53	27839950	2118	53.28	13220	13250	13110	17180	9260	13220	13144.45	7.41	0	-16	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1584	13.49	3.48	12	0.02	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
14	20240530	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-80	5	-0.61	25017690	1903	47.87	13220	13250	13110	17180	9260	13220	13146.45	7.41	0	-16	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1583	13.48	3.48	12	0.02	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
15	20240530	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-90	5	-0.68	20316690	1545	38.87	13220	13250	13110	17180	9260	13220	13149.96	7.41	0	-14	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1581	13.47	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.95	12800	20240415	2.58	14000	-6.21	20240108	12800	2.58	20240415	16200	-18.95	20230612	12800	2.58	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
16	20240530	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-60	5	-0.45	18083510	1375	34.59	13220	13250	13110	17180	9260	13220	13151.64	7.41	0	-14	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
17	20240530	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-70	5	-0.53	7233950	549	13.81	13220	13250	13150	17180	9260	13220	13176.59	7.41	0	-29	13360	13290	13250	13180	13140	13270	13160	61	3960	500	9510	10	1	12043600	1584	13.49	3.48	12	0.00	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.07	N	092130	500	61 억		892472	N	N	0	N	00	N
18	20240529	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-160	5	-1.20	52626230	3975	44.74	13320	13320	13210	17390	9370	13380	13239.30	7.41	0	7	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1592	13.56	3.50	12	0.03	975.00	3776.00	16200	20230612	-18.40	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16200	-18.40	20230612	12800	3.28	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
19	20240529	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-150	5	-1.12	49241950	3719	41.86	13320	13320	13210	17390	9370	13380	13240.64	7.41	0	17	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1593	13.57	3.50	12	0.03	975.00	3776.00	16200	20230612	-18.33	12800	20240415	3.36	14000	-5.50	20240108	12800	3.36	20240415	16200	-18.33	20230612	12800	3.36	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
20	20240529	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-140	5	-1.05	43742530	3303	37.18	13320	13320	13210	17390	9370	13380	13243.27	7.41	0	18	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1595	13.58	3.51	12	0.03	975.00	3776.00	16200	20230612	-18.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
21	20240529	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-130	5	-0.97	41533790	3136	35.30	13320	13320	13210	17390	9370	13380	13244.19	7.41	0	18	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1596	13.59	3.51	12	0.03	975.00	3776.00	16200	20230612	-18.21	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
22	20240529	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-130	5	-0.97	38659660	2919	32.86	13320	13320	13210	17390	9370	13380	13244.15	7.41	0	18	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1596	13.59	3.51	12	0.02	975.00	3776.00	16200	20230612	-18.21	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
23	20240529	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-120	5	-0.90	37267480	2814	31.67	13320	13320	13210	17390	9370	13380	13243.60	7.41	0	18	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1597	13.60	3.51	12	0.02	975.00	3776.00	16200	20230612	-18.15	12800	20240415	3.59	14000	-5.29	20240108	12800	3.59	20240415	16200	-18.15	20230612	12800	3.59	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
24	20240529	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-100	5	-0.75	26581540	2006	22.58	13320	13320	13210	17390	9370	13380	13251.02	7.41	0	7	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1599	13.62	3.52	12	0.02	975.00	3776.00	16200	20230612	-18.02	12800	20240415	3.75	14000	-5.14	20240108	12800	3.75	20240415	16200	-18.02	20230612	12800	3.75	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
25	20240529	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-140	5	-1.05	3477270	262	2.95	13320	13320	13230	17390	9370	13380	13272.02	7.41	0	3	13473	13426	13333	13286	13193	13450	13310	61	4010	500	9630	10	1	12043600	1595	13.58	3.51	12	0.00	975.00	3776.00	16200	20230612	-18.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.07	N	092130	500	61 억		892465	N	N	0	N	00	N
26	20240528	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-10	5	-0.07	98362400	7404	150.92	13350	13380	13240	17400	9380	13390	13278.90	7.41	0	-61	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1611	13.72	3.54	12	0.06	975.00	3776.00	16200	20230612	-17.41	12800	20240415	4.53	14000	-4.43	20240108	12800	4.53	20240415	16200	-17.41	20230612	12800	4.53	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
27	20240528	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-130	5	-0.97	78275550	5898	120.22	13350	13360	13240	17400	9380	13390	13271.54	7.41	0	-60	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1597	13.60	3.51	12	0.05	975.00	3776.00	16200	20230612	-18.15	12800	20240415	3.59	14000	-5.29	20240108	12800	3.59	20240415	16200	-18.15	20230612	12800	3.59	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
28	20240528	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-130	5	-0.97	71178200	5362	109.29	13350	13360	13240	17400	9380	13390	13274.56	7.41	0	-47	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1597	13.60	3.51	12	0.04	975.00	3776.00	16200	20230612	-18.15	12800	20240415	3.59	14000	-5.29	20240108	12800	3.59	20240415	16200	-18.15	20230612	12800	3.59	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
29	20240528	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-130	5	-0.97	38648530	2910	59.32	13350	13360	13250	17400	9380	13390	13281.28	7.41	0	-47	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1597	13.60	3.51	12	0.02	975.00	3776.00	16200	20230612	-18.15	12800	20240415	3.59	14000	-5.29	20240108	12800	3.59	20240415	16200	-18.15	20230612	12800	3.59	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
30	20240528	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-120	5	-0.90	32086050	2415	49.23	13350	13360	13250	17400	9380	13390	13286.15	7.41	0	-47	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1598	13.61	3.51	12	0.02	975.00	3776.00	16200	20230612	-18.09	12800	20240415	3.67	14000	-5.21	20240108	12800	3.67	20240415	16200	-18.09	20230612	12800	3.67	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
31	20240528	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-120	5	-0.90	21331180	1604	32.69	13350	13360	13270	17400	9380	13390	13298.74	7.41	0	-43	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1598	13.61	3.51	12	0.01	975.00	3776.00	16200	20230612	-18.09	12800	20240415	3.67	14000	-5.21	20240108	12800	3.67	20240415	16200	-18.09	20230612	12800	3.67	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
32	20240528	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-100	5	-0.75	13578100	1020	20.79	13350	13360	13270	17400	9380	13390	13311.86	7.41	0	-43	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1601	13.63	3.52	12	0.01	975.00	3776.00	16200	20230612	-17.96	12800	20240415	3.83	14000	-5.07	20240108	12800	3.83	20240415	16200	-17.96	20230612	12800	3.83	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
33	20240528	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-30	5	-0.22	1454910	109	2.22	13350	13360	13320	17400	9380	13390	13347.80	7.41	0	-27	13523	13456	13363	13296	13203	13490	13330	61	4010	500	9640	10	1	12043600	1609	13.70	3.54	12	0.00	975.00	3776.00	16200	20230612	-17.53	12800	20240415	4.38	14000	-4.57	20240108	12800	4.38	20240415	16200	-17.53	20230612	12800	4.38	20240415	0.07	N	092130	500	61 억		892526	N	N	0	N	00	N
34	20240527	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-10	5	-0.07	65285580	4906	108.54	13360	13430	13270	17420	9380	13400	13307.28	7.41	0	58	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1613	13.73	3.55	12	0.04	975.00	3776.00	16200	20230612	-17.35	12800	20240415	4.61	14000	-4.36	20240108	12800	4.61	20240415	16200	-17.35	20230612	12800	4.61	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
35	20240527	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-130	5	-0.97	45109310	3391	75.02	13360	13430	13270	17420	9380	13400	13302.66	7.41	0	67	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1598	13.61	3.51	12	0.03	975.00	3776.00	16200	20230612	-18.09	12800	20240415	3.67	14000	-5.21	20240108	12800	3.67	20240415	16200	-18.09	20230612	12800	3.67	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
36	20240527	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-100	5	-0.75	31350080	2355	52.10	13360	13430	13280	17420	9380	13400	13312.14	7.41	0	67	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1602	13.64	3.52	12	0.02	975.00	3776.00	16200	20230612	-17.90	12800	20240415	3.91	14000	-5.00	20240108	12800	3.91	20240415	16200	-17.90	20230612	12800	3.91	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
37	20240527	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-120	5	-0.90	30884800	2320	51.33	13360	13430	13280	17420	9380	13400	13312.41	7.41	0	67	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1599	13.62	3.52	12	0.02	975.00	3776.00	16200	20230612	-18.02	12800	20240415	3.75	14000	-5.14	20240108	12800	3.75	20240415	16200	-18.02	20230612	12800	3.75	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
38	20240527	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-100	5	-0.75	25648140	1926	42.61	13360	13430	13290	17420	9380	13400	13316.79	7.41	0	79	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1602	13.64	3.52	12	0.02	975.00	3776.00	16200	20230612	-17.90	12800	20240415	3.91	14000	-5.00	20240108	12800	3.91	20240415	16200	-17.90	20230612	12800	3.91	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
39	20240527	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-100	5	-0.75	21114120	1585	35.07	13360	13430	13290	17420	9380	13400	13321.21	7.41	0	79	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1602	13.64	3.52	12	0.01	975.00	3776.00	16200	20230612	-17.90	12800	20240415	3.91	14000	-5.00	20240108	12800	3.91	20240415	16200	-17.90	20230612	12800	3.91	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
40	20240527	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	-80	5	-0.60	15955250	1197	26.48	13360	13430	13310	17420	9380	13400	13329.37	7.41	0	79	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1604	13.66	3.53	12	0.01	975.00	3776.00	16200	20230612	-17.78	12800	20240415	4.06	14000	-4.86	20240108	12800	4.06	20240415	16200	-17.78	20230612	12800	4.06	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
41	20240527	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	30	2	0.22	3168880	237	5.24	13360	13430	13360	17420	9380	13400	13370.80	7.41	0	1	13546	13472	13326	13252	13106	13510	13290	61	4020	500	9640	10	1	12043600	1617	13.77	3.56	12	0.00	975.00	3776.00	16200	20230612	-17.10	12800	20240415	4.92	14000	-4.07	20240108	12800	4.92	20240415	16200	-17.10	20230612	12800	4.92	20240415	0.07	N	092130	500	61 억		892469	N	N	0	N	00	N
42	20240524	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-30	5	-0.22	59848380	4510	168.91	13400	13400	13180	17450	9410	13430	13269.89	7.41	0	100	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1614	13.74	3.55	12	0.04	975.00	3776.00	16200	20230612	-17.28	12800	20240415	4.69	14000	-4.29	20240108	12800	4.69	20240415	16200	-17.28	20230612	12800	4.69	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
43	20240524	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-100	5	-0.74	56289940	4244	158.95	13400	13400	13180	17450	9410	13430	13263.42	7.41	0	122	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1605	13.67	3.53	12	0.04	975.00	3776.00	16200	20230612	-17.72	12800	20240415	4.14	14000	-4.79	20240108	12800	4.14	20240415	16200	-17.72	20230612	12800	4.14	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
44	20240524	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	-60	5	-0.45	53423020	4029	150.90	13400	13400	13180	17450	9410	13430	13259.62	7.41	0	104	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1610	13.71	3.54	12	0.03	975.00	3776.00	16200	20230612	-17.47	12800	20240415	4.45	14000	-4.50	20240108	12800	4.45	20240415	16200	-17.47	20230612	12800	4.45	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
45	20240524	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-150	5	-1.12	50695510	3824	143.22	13400	13400	13180	17450	9410	13430	13257.19	7.41	0	286	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1599	13.62	3.52	12	0.03	975.00	3776.00	16200	20230612	-18.02	12800	20240415	3.75	14000	-5.14	20240108	12800	3.75	20240415	16200	-18.02	20230612	12800	3.75	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
46	20240524	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-150	5	-1.12	48863880	3686	138.05	13400	13400	13180	17450	9410	13430	13256.61	7.41	0	286	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1599	13.62	3.52	12	0.03	975.00	3776.00	16200	20230612	-18.02	12800	20240415	3.75	14000	-5.14	20240108	12800	3.75	20240415	16200	-18.02	20230612	12800	3.75	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
47	20240524	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-160	5	-1.19	41407100	3124	117.00	13400	13400	13180	17450	9410	13430	13254.51	7.41	0	286	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1598	13.61	3.51	12	0.03	975.00	3776.00	16200	20230612	-18.09	12800	20240415	3.67	14000	-5.21	20240108	12800	3.67	20240415	16200	-18.09	20230612	12800	3.67	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
48	20240524	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-180	5	-1.34	34783840	2624	98.28	13400	13400	13180	17450	9410	13430	13256.04	7.41	0	270	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1596	13.59	3.51	12	0.02	975.00	3776.00	16200	20230612	-18.21	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
49	20240524	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-50	5	-0.37	147360	11	0.41	13400	13400	13380	17450	9410	13430	13396.36	7.41	0	0	13510	13470	13410	13370	13310	13440	13340	61	4020	500	9660	10	1	12043600	1611	13.72	3.54	12	0.00	975.00	3776.00	16200	20230612	-17.41	12800	20240415	4.53	14000	-4.43	20240108	12800	4.53	20240415	16200	-17.41	20230612	12800	4.53	20240415	0.07	N	092130	500	61 억		892369	N	N	0	N	00	N
50	20240523	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	10	2	0.07	35774370	2670	59.01	13450	13450	13350	17440	9400	13420	13398.62	7.41	0	16	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1617	13.77	3.56	12	0.02	975.00	3776.00	16200	20230612	-17.10	12800	20240415	4.92	14000	-4.07	20240108	12800	4.92	20240415	16200	-17.10	20230612	12800	4.92	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
51	20240523	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	10	2	0.07	35371470	2640	58.34	13450	13450	13350	17440	9400	13420	13398.28	7.41	0	24	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1617	13.77	3.56	12	0.02	975.00	3776.00	16200	20230612	-17.10	12800	20240415	4.92	14000	-4.07	20240108	12800	4.92	20240415	16200	-17.10	20230612	12800	4.92	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
52	20240523	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	0	3	0.00	27855160	2080	45.97	13450	13450	13350	17440	9400	13420	13391.90	7.41	0	24	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1616	13.76	3.55	12	0.02	975.00	3776.00	16200	20230612	-17.16	12800	20240415	4.84	14000	-4.14	20240108	12800	4.84	20240415	16200	-17.16	20230612	12800	4.84	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
53	20240523	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	10	2	0.07	23332140	1743	38.52	13450	13450	13350	17440	9400	13420	13386.20	7.41	0	24	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1617	13.77	3.56	12	0.01	975.00	3776.00	16200	20230612	-17.10	12800	20240415	4.92	14000	-4.07	20240108	12800	4.92	20240415	16200	-17.10	20230612	12800	4.92	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
54	20240523	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-30	5	-0.22	22835680	1706	37.70	13450	13450	13350	17440	9400	13420	13385.51	7.41	0	24	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1613	13.73	3.55	12	0.01	975.00	3776.00	16200	20230612	-17.35	12800	20240415	4.61	14000	-4.36	20240108	12800	4.61	20240415	16200	-17.35	20230612	12800	4.61	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
55	20240523	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	0	3	0.00	20063250	1499	33.13	13450	13450	13350	17440	9400	13420	13384.42	7.41	0	-17	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1616	13.76	3.55	12	0.01	975.00	3776.00	16200	20230612	-17.16	12800	20240415	4.84	14000	-4.14	20240108	12800	4.84	20240415	16200	-17.16	20230612	12800	4.84	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
56	20240523	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	-50	5	-0.37	15130790	1131	24.99	13450	13450	13350	17440	9400	13420	13378.24	7.41	0	-15	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1610	13.71	3.54	12	0.01	975.00	3776.00	16200	20230612	-17.47	12800	20240415	4.45	14000	-4.50	20240108	12800	4.45	20240415	16200	-17.47	20230612	12800	4.45	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
57	20240523	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-10	5	-0.07	375660	28	0.62	13450	13450	13410	17440	9400	13420	13416.43	7.41	0	-15	13486	13452	13396	13362	13306	13425	13335	61	4020	500	9660	10	1	12043600	1615	13.75	3.55	12	0.00	975.00	3776.00	16200	20230612	-17.22	12800	20240415	4.77	14000	-4.21	20240108	12800	4.77	20240415	16200	-17.22	20230612	12800	4.77	20240415	0.06	N	092130	500	61 억		892351	N	N	0	N	00	N
58	20240522	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-30	5	-0.22	60544390	4525	68.32	13430	13430	13340	17480	9420	13450	13379.84	7.41	0	-12	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1616	13.76	3.55	12	0.04	975.00	3776.00	16340	20230515	-17.87	12800	20240415	4.84	14000	-4.14	20240108	12800	4.84	20240415	16200	-17.16	20230612	12800	4.84	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
59	20240522	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-50	5	-0.37	58640410	4383	66.18	13430	13430	13340	17480	9420	13450	13379.06	7.41	0	3	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1614	13.74	3.55	12	0.04	975.00	3776.00	16340	20230515	-17.99	12800	20240415	4.69	14000	-4.29	20240108	12800	4.69	20240415	16200	-17.28	20230612	12800	4.69	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
60	20240522	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-90	5	-0.67	45670170	3413	51.53	13430	13430	13350	17480	9420	13450	13381.24	7.41	0	-2	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1609	13.70	3.54	12	0.03	975.00	3776.00	16340	20230515	-18.24	12800	20240415	4.38	14000	-4.57	20240108	12800	4.38	20240415	16200	-17.53	20230612	12800	4.38	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
61	20240522	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-90	5	-0.67	42745810	3194	48.23	13430	13430	13360	17480	9420	13450	13383.16	7.41	0	-2	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1609	13.70	3.54	12	0.03	975.00	3776.00	16340	20230515	-18.24	12800	20240415	4.38	14000	-4.57	20240108	12800	4.38	20240415	16200	-17.53	20230612	12800	4.38	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
62	20240522	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-70	5	-0.52	32493880	2427	36.65	13430	13430	13360	17480	9420	13450	13388.50	7.41	0	-2	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1611	13.72	3.54	12	0.02	975.00	3776.00	16340	20230515	-18.12	12800	20240415	4.53	14000	-4.43	20240108	12800	4.53	20240415	16200	-17.41	20230612	12800	4.53	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
63	20240522	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-50	5	-0.37	29442560	2199	33.20	13430	13430	13360	17480	9420	13450	13389.07	7.41	0	-2	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1614	13.74	3.55	12	0.02	975.00	3776.00	16340	20230515	-17.99	12800	20240415	4.69	14000	-4.29	20240108	12800	4.69	20240415	16200	-17.28	20230612	12800	4.69	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
64	20240522	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-70	5	-0.52	14071410	1051	15.87	13430	13430	13370	17480	9420	13450	13388.59	7.41	0	-2	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1611	13.72	3.54	12	0.01	975.00	3776.00	16340	20230515	-18.12	12800	20240415	4.53	14000	-4.43	20240108	12800	4.53	20240415	16200	-17.41	20230612	12800	4.53	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
65	20240522	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-30	5	-0.22	1824080	136	2.05	13430	13430	13410	17480	9420	13450	13412.35	7.41	0	-2	13563	13506	13393	13336	13223	13535	13365	61	4030	500	9680	10	1	12043600	1616	13.76	3.55	12	0.00	975.00	3776.00	16340	20230515	-17.87	12800	20240415	4.84	14000	-4.14	20240108	12800	4.84	20240415	16200	-17.16	20230612	12800	4.84	20240415	0.07	N	092130	500	61 억		892363	N	N	0	N	00	N
66	20240521	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	120	2	0.90	88672650	6620	94.29	13420	13450	13280	17320	9340	13330	13390.78	7.41	0	346	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1620	13.79	3.56	12	0.05	975.00	3776.00	16400	20230512	-17.99	12800	20240415	5.08	14000	-3.93	20240108	12800	5.08	20240415	16200	-16.98	20230612	12800	5.08	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
67	20240521	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	30	2	0.23	54340800	4067	57.93	13420	13420	13280	17320	9340	13330	13361.40	7.41	0	336	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1609	13.70	3.54	12	0.03	975.00	3776.00	16400	20230512	-18.54	12800	20240415	4.38	14000	-4.57	20240108	12800	4.38	20240415	16200	-17.53	20230612	12800	4.38	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
68	20240521	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	40	2	0.30	45612600	3414	48.63	13420	13420	13280	17320	9340	13330	13360.46	7.41	0	177	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1610	13.71	3.54	12	0.03	975.00	3776.00	16400	20230512	-18.48	12800	20240415	4.45	14000	-4.50	20240108	12800	4.45	20240415	16200	-17.47	20230612	12800	4.45	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
69	20240521	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	20	2	0.15	42206760	3159	44.99	13420	13420	13280	17320	9340	13330	13360.80	7.41	0	151	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1608	13.69	3.54	12	0.03	975.00	3776.00	16400	20230512	-18.60	12800	20240415	4.30	14000	-4.64	20240108	12800	4.30	20240415	16200	-17.59	20230612	12800	4.30	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
70	20240521	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	30	2	0.23	35621430	2665	37.96	13420	13420	13280	17320	9340	13330	13366.39	7.41	0	116	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1609	13.70	3.54	12	0.02	975.00	3776.00	16400	20230512	-18.54	12800	20240415	4.38	14000	-4.57	20240108	12800	4.38	20240415	16200	-17.53	20230612	12800	4.38	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
71	20240521	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	30	2	0.23	30495420	2281	32.49	13420	13420	13280	17320	9340	13330	13369.32	7.41	0	107	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1609	13.70	3.54	12	0.02	975.00	3776.00	16400	20230512	-18.54	12800	20240415	4.38	14000	-4.57	20240108	12800	4.38	20240415	16200	-17.53	20230612	12800	4.38	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
72	20240521	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	10	2	0.08	19950780	1492	21.25	13420	13420	13280	17320	9340	13330	13371.84	7.41	0	-4	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1607	13.68	3.53	12	0.01	975.00	3776.00	16400	20230512	-18.66	12800	20240415	4.22	14000	-4.71	20240108	12800	4.22	20240415	16200	-17.65	20230612	12800	4.22	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
73	20240521	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	70	2	0.53	6296320	470	6.69	13420	13420	13280	17320	9340	13330	13396.43	7.41	0	-10	13450	13390	13280	13220	13110	13420	13250	61	3990	500	9590	10	1	12043600	1614	13.74	3.55	12	0.00	975.00	3776.00	16400	20230512	-18.29	12800	20240415	4.69	14000	-4.29	20240108	12800	4.69	20240415	16200	-17.28	20230612	12800	4.69	20240415	0.07	N	092130	500	61 억		892017	N	N	0	N	00	N
74	20240517	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-20	5	-0.15	90099950	6808	195.18	13250	13290	13180	17220	9280	13250	13234.42	7.40	0	77	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1593	13.57	3.50	12	0.06	975.00	3776.00	16400	20230512	-19.33	12800	20240415	3.36	14000	-5.50	20240108	12800	3.36	20240415	16200	-18.33	20230612	12800	3.36	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
75	20240517	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-20	5	-0.15	82271700	6216	178.21	13250	13290	13180	17220	9280	13250	13235.47	7.40	0	64	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1593	13.57	3.50	12	0.05	975.00	3776.00	16400	20230512	-19.33	12800	20240415	3.36	14000	-5.50	20240108	12800	3.36	20240415	16200	-18.33	20230612	12800	3.36	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
76	20240517	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-40	5	-0.30	75479000	5702	163.47	13250	13290	13180	17220	9280	13250	13237.29	7.40	0	59	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1591	13.55	3.50	12	0.05	975.00	3776.00	16400	20230512	-19.45	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16200	-18.46	20230612	12800	3.20	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
77	20240517	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-10	5	-0.08	59840240	4519	129.56	13250	13290	13180	17220	9280	13250	13241.92	7.40	0	59	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1595	13.58	3.51	12	0.04	975.00	3776.00	16400	20230512	-19.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
78	20240517	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-10	5	-0.08	52531560	3967	113.73	13250	13290	13180	17220	9280	13250	13242.14	7.40	0	59	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1595	13.58	3.51	12	0.03	975.00	3776.00	16400	20230512	-19.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
79	20240517	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	30	2	0.23	43628470	3295	94.47	13250	13290	13180	17220	9280	13250	13240.81	7.40	0	59	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1599	13.62	3.52	12	0.03	975.00	3776.00	16400	20230512	-19.02	12800	20240415	3.75	14000	-5.14	20240108	12800	3.75	20240415	16200	-18.02	20230612	12800	3.75	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
80	20240517	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	0	3	0.00	12910460	977	28.01	13250	13270	13180	17220	9280	13250	13214.39	7.40	0	59	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1596	13.59	3.51	12	0.01	975.00	3776.00	16400	20230512	-19.21	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
81	20240517	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-50	5	-0.38	2737330	207	5.93	13250	13260	13200	17220	9280	13250	13223.82	7.40	0	0	13296	13272	13246	13222	13196	13285	13235	61	3970	500	9540	10	1	12043600	1590	13.54	3.50	12	0.00	975.00	3776.00	16400	20230512	-19.51	12800	20240415	3.12	14000	-5.71	20240108	12800	3.12	20240415	16200	-18.52	20230612	12800	3.12	20240415	0.08	N	092130	500	61 억		891757	N	N	0	N	00	N
82	20240516	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	20	2	0.15	46060500	3478	138.57	13230	13270	13220	17190	9270	13230	13243.39	7.40	0	210	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1596	13.59	3.51	12	0.03	975.00	3776.00	16460	20230509	-19.50	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
83	20240516	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	20	2	0.15	44974040	3396	135.30	13230	13270	13220	17190	9270	13230	13243.24	7.40	0	209	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1596	13.59	3.51	12	0.03	975.00	3776.00	16460	20230509	-19.50	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
84	20240516	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	10	2	0.08	40457510	3055	121.71	13230	13270	13220	17190	9270	13230	13243.05	7.40	0	163	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1595	13.58	3.51	12	0.03	975.00	3776.00	16460	20230509	-19.56	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
85	20240516	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	10	2	0.08	33912350	2561	102.03	13230	13270	13220	17190	9270	13230	13241.84	7.40	0	135	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1595	13.58	3.51	12	0.02	975.00	3776.00	16460	20230509	-19.56	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
86	20240516	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	30	2	0.23	25183220	1902	75.78	13230	13270	13220	17190	9270	13230	13240.39	7.40	0	69	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1597	13.60	3.51	12	0.02	975.00	3776.00	16460	20230509	-19.44	12800	20240415	3.59	14000	-5.29	20240108	12800	3.59	20240415	16200	-18.15	20230612	12800	3.59	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
87	20240516	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	20	2	0.15	18637980	1408	56.10	13230	13270	13220	17190	9270	13230	13237.20	7.40	0	38	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1596	13.59	3.51	12	0.01	975.00	3776.00	16460	20230509	-19.50	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
88	20240516	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	20	2	0.15	12072110	912	36.33	13230	13270	13220	17190	9270	13230	13236.96	7.40	0	-1	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1596	13.59	3.51	12	0.01	975.00	3776.00	16460	20230509	-19.50	12800	20240415	3.52	14000	-5.36	20240108	12800	3.52	20240415	16200	-18.21	20230612	12800	3.52	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
89	20240516	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-10	5	-0.08	3082230	233	9.28	13230	13260	13220	17190	9270	13230	13228.45	7.40	0	-1	13256	13242	13216	13202	13176	13250	13210	61	3960	500	9520	10	1	12043600	1592	13.56	3.50	12	0.00	975.00	3776.00	16460	20230509	-19.68	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16200	-18.40	20230612	12800	3.28	20240415	0.08	N	092130	500	61 억		891547	N	N	0	N	00	N
90	20240514	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	20	2	0.15	33171970	2510	73.43	13210	13230	13190	17170	9250	13210	13215.88	7.40	0	243	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1593	13.57	3.50	12	0.02	975.00	3776.00	16470	20230508	-19.67	12800	20240415	3.36	14000	-5.50	20240108	12800	3.36	20240415	16340	-19.03	20230515	12800	3.36	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
91	20240514	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	10	2	0.08	29324600	2219	64.92	13210	13230	13190	17170	9250	13210	13215.23	7.40	0	184	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1592	13.56	3.50	12	0.02	975.00	3776.00	16470	20230508	-19.73	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16340	-19.09	20230515	12800	3.28	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
92	20240514	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-10	5	-0.08	24131560	1826	53.42	13210	13230	13190	17170	9250	13210	13215.53	7.40	0	29	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1590	13.54	3.50	12	0.02	975.00	3776.00	16470	20230508	-19.85	12800	20240415	3.12	14000	-5.71	20240108	12800	3.12	20240415	16340	-19.22	20230515	12800	3.12	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
93	20240514	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	0	3	0.00	20923000	1583	46.31	13210	13230	13190	17170	9250	13210	13217.31	7.40	0	16	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1591	13.55	3.50	12	0.01	975.00	3776.00	16470	20230508	-19.79	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16340	-19.16	20230515	12800	3.20	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
94	20240514	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	20	2	0.15	12523140	947	27.71	13210	13230	13200	17170	9250	13210	13224.01	7.40	0	9	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1593	13.57	3.50	12	0.01	975.00	3776.00	16470	20230508	-19.67	12800	20240415	3.36	14000	-5.50	20240108	12800	3.36	20240415	16340	-19.03	20230515	12800	3.36	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
95	20240514	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	10	2	0.08	10036860	759	22.21	13210	13230	13200	17170	9250	13210	13223.79	7.40	0	9	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1592	13.56	3.50	12	0.01	975.00	3776.00	16470	20230508	-19.73	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16340	-19.09	20230515	12800	3.28	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
96	20240514	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	10	2	0.08	4985770	377	11.03	13210	13230	13200	17170	9250	13210	13224.85	7.40	0	8	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1592	13.56	3.50	12	0.00	975.00	3776.00	16470	20230508	-19.73	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16340	-19.09	20230515	12800	3.28	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
97	20240514	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	0	3	0.00	184940	14	0.41	13210	13210	13210	17170	9250	13210	13210.00	7.40	0	0	13310	13260	13190	13140	13070	13285	13165	61	3960	500	9510	10	1	12043600	1591	13.55	3.50	12	0.00	975.00	3776.00	16470	20230508	-19.79	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16340	-19.16	20230515	12800	3.20	20240415	0.08	N	092130	500	61 억		891304	N	N	0	N	00	N
98	20240513	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	10	2	0.08	45018120	3412	58.27	13170	13240	13120	17160	9240	13200	13194.05	7.40	0	214	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1591	13.55	3.50	12	0.03	975.00	3776.00	16470	20230508	-19.79	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16340	-19.16	20230515	12800	3.20	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
99	20240513	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-10	5	-0.08	37551420	2846	48.60	13170	13240	13120	17160	9240	13200	13194.46	7.40	0	-7	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1589	13.53	3.49	12	0.02	975.00	3776.00	16470	20230508	-19.91	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16340	-19.28	20230515	12800	3.05	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
100	20240513	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	10	2	0.08	28880420	2189	37.38	13170	13240	13120	17160	9240	13200	13193.43	7.40	0	-6	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1591	13.55	3.50	12	0.02	975.00	3776.00	16470	20230508	-19.79	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16340	-19.16	20230515	12800	3.20	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
101	20240513	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	10	2	0.08	25764260	1953	33.35	13170	13240	13120	17160	9240	13200	13192.15	7.40	0	-6	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1591	13.55	3.50	12	0.02	975.00	3776.00	16470	20230508	-19.79	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16340	-19.16	20230515	12800	3.20	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
102	20240513	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	20	2	0.15	22463750	1703	29.08	13170	13240	13120	17160	9240	13200	13190.69	7.40	0	-5	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1592	13.56	3.50	12	0.01	975.00	3776.00	16470	20230508	-19.73	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16340	-19.09	20230515	12800	3.28	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
103	20240513	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	10	2	0.08	19848640	1505	25.70	13170	13240	13120	17160	9240	13200	13188.47	7.40	0	-3	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1591	13.55	3.50	12	0.01	975.00	3776.00	16470	20230508	-19.79	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16340	-19.16	20230515	12800	3.20	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
104	20240513	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	40	2	0.30	14919130	1132	19.33	13170	13240	13120	17160	9240	13200	13179.44	7.40	0	-1	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1595	13.58	3.51	12	0.01	975.00	3776.00	16470	20230508	-19.61	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16340	-18.97	20230515	12800	3.44	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
105	20240513	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-40	5	-0.30	9366720	711	12.14	13170	13200	13160	17160	9240	13200	13174.01	7.40	0	-1	13273	13236	13203	13166	13133	13220	13150	61	3960	500	9500	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	16470	20230508	-20.10	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16340	-19.46	20230515	12800	2.81	20240415	0.10	N	092130	500	61 억		891090	N	N	0	N	00	N
106	20240510	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	30	2	0.23	77193810	5855	147.30	13240	13240	13170	17120	9220	13170	13184.25	7.39	0	499	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1590	13.54	3.50	12	0.05	975.00	3776.00	16470	20230508	-19.85	12800	20240415	3.12	14000	-5.71	20240108	12800	3.12	20240415	16400	-19.51	20230512	12800	3.12	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
107	20240510	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	10	2	0.08	68434280	5191	130.59	13240	13240	13170	17120	9220	13170	13183.26	7.39	0	430	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1587	13.52	3.49	12	0.04	975.00	3776.00	16470	20230508	-19.98	12800	20240415	2.97	14000	-5.86	20240108	12800	2.97	20240415	16400	-19.63	20230512	12800	2.97	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
108	20240510	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	20	2	0.15	56898620	4316	108.58	13240	13240	13170	17120	9220	13170	13183.18	7.39	0	253	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1589	13.53	3.49	12	0.04	975.00	3776.00	16470	20230508	-19.91	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16400	-19.57	20230512	12800	3.05	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
109	20240510	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	0	3	0.00	47246740	3584	90.16	13240	13240	13170	17120	9220	13170	13182.68	7.39	0	250	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1586	13.51	3.49	12	0.03	975.00	3776.00	16470	20230508	-20.04	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16400	-19.70	20230512	12800	2.89	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
110	20240510	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	20	2	0.15	42450140	3220	81.01	13240	13240	13170	17120	9220	13170	13183.27	7.39	0	213	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1589	13.53	3.49	12	0.03	975.00	3776.00	16470	20230508	-19.91	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16400	-19.57	20230512	12800	3.05	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
111	20240510	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	10	2	0.08	33470510	2539	63.87	13240	13240	13170	17120	9220	13170	13182.56	7.39	0	-4	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1587	13.52	3.49	12	0.02	975.00	3776.00	16470	20230508	-19.98	12800	20240415	2.97	14000	-5.86	20240108	12800	2.97	20240415	16400	-19.63	20230512	12800	2.97	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
112	20240510	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	10	2	0.08	17679340	1341	33.74	13240	13240	13170	17120	9220	13170	13183.70	7.39	0	-36	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1587	13.52	3.49	12	0.01	975.00	3776.00	16470	20230508	-19.98	12800	20240415	2.97	14000	-5.86	20240108	12800	2.97	20240415	16400	-19.63	20230512	12800	2.97	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
113	20240510	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	0	3	0.00	489020	37	0.93	13240	13240	13170	17120	9220	13170	13216.76	7.39	0	-3	13210	13190	13150	13130	13090	13200	13140	61	3950	500	9480	10	1	12043600	1586	13.51	3.49	12	0.00	975.00	3776.00	16470	20230508	-20.04	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16400	-19.70	20230512	12800	2.89	20240415	0.11	N	092130	500	61 억		890591	N	N	0	N	00	N
114	20240509	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	0	3	0.00	52263640	3975	72.74	13110	13170	13110	17120	9220	13170	13148.08	7.39	0	394	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1586	13.51	3.49	12	0.03	975.00	3776.00	16600	20230502	-20.66	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16460	-19.99	20230509	12800	2.89	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
115	20240509	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-10	5	-0.08	47354350	3602	65.91	13110	13160	13110	17120	9220	13170	13146.68	7.39	0	284	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1585	13.50	3.49	12	0.03	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16460	-20.05	20230509	12800	2.81	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
116	20240509	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-10	5	-0.08	43001530	3271	59.85	13110	13160	13110	17120	9220	13170	13146.29	7.39	0	211	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1585	13.50	3.49	12	0.03	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16460	-20.05	20230509	12800	2.81	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
117	20240509	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-20	5	-0.15	40621080	3090	56.54	13110	13160	13110	17120	9220	13170	13145.98	7.39	0	211	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1584	13.49	3.48	12	0.03	975.00	3776.00	16600	20230502	-20.78	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16460	-20.11	20230509	12800	2.73	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
118	20240509	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-10	5	-0.08	35544940	2704	49.48	13110	13160	13110	17120	9220	13170	13145.32	7.39	0	126	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1585	13.50	3.49	12	0.02	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16460	-20.05	20230509	12800	2.81	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
119	20240509	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-20	5	-0.15	26746410	2035	37.24	13110	13160	13110	17120	9220	13170	13143.20	7.39	0	67	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1584	13.49	3.48	12	0.02	975.00	3776.00	16600	20230502	-20.78	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16460	-20.11	20230509	12800	2.73	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
120	20240509	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-10	5	-0.08	12833630	977	17.88	13110	13160	13110	17120	9220	13170	13135.75	7.39	0	-52	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16460	-20.05	20230509	12800	2.81	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
121	20240509	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-10	5	-0.08	5311140	405	7.41	13110	13160	13110	17120	9220	13170	13113.93	7.39	0	-54	13243	13206	13163	13126	13083	13185	13105	61	3950	500	9480	10	1	12043600	1585	13.50	3.49	12	0.00	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16460	-20.05	20230509	12800	2.81	20240415	0.11	N	092130	500	61 억		890197	N	N	0	N	00	N
122	20240508	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	20	2	0.15	71878210	5464	108.87	13200	13200	13120	17090	9210	13150	13154.85	7.39	0	698	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1586	13.51	3.49	12	0.05	975.00	3776.00	16600	20230502	-20.66	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16470	-20.04	20230508	12800	2.89	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
123	20240508	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	10	2	0.08	66015330	5018	99.98	13200	13200	13120	17090	9210	13150	13155.71	7.39	0	690	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.04	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16470	-20.10	20230508	12800	2.81	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
124	20240508	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	10	2	0.08	48910500	3717	74.06	13200	13200	13120	17090	9210	13150	13158.60	7.39	0	398	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.03	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16470	-20.10	20230508	12800	2.81	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
125	20240508	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	10	2	0.08	39882520	3031	60.39	13200	13200	13120	17090	9210	13150	13158.21	7.39	0	370	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.03	975.00	3776.00	16600	20230502	-20.72	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16470	-20.10	20230508	12800	2.81	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
126	20240508	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	0	3	0.00	34356240	2611	52.02	13200	13200	13120	17090	9210	13150	13158.27	7.39	0	221	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1584	13.49	3.48	12	0.02	975.00	3776.00	16600	20230502	-20.78	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16470	-20.16	20230508	12800	2.73	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
127	20240508	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	20	2	0.15	22767440	1730	34.47	13200	13200	13120	17090	9210	13150	13160.37	7.39	0	148	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1586	13.51	3.49	12	0.01	975.00	3776.00	16600	20230502	-20.66	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16470	-20.04	20230508	12800	2.89	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
128	20240508	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	40	2	0.30	18146040	1379	27.48	13200	13200	13120	17090	9210	13150	13158.84	7.39	0	91	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1589	13.53	3.49	12	0.01	975.00	3776.00	16600	20230502	-20.54	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16470	-19.91	20230508	12800	3.05	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
129	20240508	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	0	3	0.00	738750	56	1.12	13200	13200	13150	17090	9210	13150	13191.96	7.39	0	-6	13223	13186	13143	13106	13063	13205	13125	61	3940	500	9460	10	1	12043600	1584	13.49	3.48	12	0.00	975.00	3776.00	16600	20230502	-20.78	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16470	-20.16	20230508	12800	2.73	20240415	0.11	N	092130	500	61 억		889499	N	N	0	N	00	N
130	20240503	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	50	2	0.38	66964970	5122	119.39	13050	13110	13050	16960	9140	13050	13073.99	7.38	0	258	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1578	13.44	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.08	12800	20240415	2.34	14000	-6.43	20240108	12800	2.34	20240415	16470	-20.46	20230508	12800	2.34	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
131	20240503	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	40	2	0.31	63679750	4871	113.54	13050	13110	13050	16960	9140	13050	13073.24	7.38	0	206	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.14	12800	20240415	2.27	14000	-6.50	20240108	12800	2.27	20240415	16470	-20.52	20230508	12800	2.27	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
132	20240503	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	40	2	0.31	58939790	4509	105.10	13050	13110	13050	16960	9140	13050	13071.59	7.38	0	96	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.14	12800	20240415	2.27	14000	-6.50	20240108	12800	2.27	20240415	16470	-20.52	20230508	12800	2.27	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
133	20240503	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	40	2	0.31	55222340	4225	98.48	13050	13110	13050	16960	9140	13050	13070.38	7.38	0	0	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.14	12800	20240415	2.27	14000	-6.50	20240108	12800	2.27	20240415	16470	-20.52	20230508	12800	2.27	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
134	20240503	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	30	2	0.23	37380540	2861	66.69	13050	13110	13050	16960	9140	13050	13065.55	7.38	0	0	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1575	13.42	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.20	12800	20240415	2.19	14000	-6.57	20240108	12800	2.19	20240415	16470	-20.58	20230508	12800	2.19	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
135	20240503	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	10	2	0.08	15770260	1207	28.14	13050	13110	13050	16960	9140	13050	13065.67	7.38	0	0	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1573	13.39	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.33	12800	20240415	2.03	14000	-6.71	20240108	12800	2.03	20240415	16470	-20.70	20230508	12800	2.03	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
136	20240503	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	10	2	0.08	7934600	607	14.15	13050	13110	13050	16960	9140	13050	13071.83	7.38	0	0	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1573	13.39	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.33	12800	20240415	2.03	14000	-6.71	20240108	12800	2.03	20240415	16470	-20.70	20230508	12800	2.03	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
137	20240503	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	0	3	0.00	130500	10	0.23	13050	13050	13050	16960	9140	13050	13050.00	7.38	0	0	13123	13086	13033	12996	12943	13105	13015	61	3910	500	9390	10	1	12043600	1572	13.38	3.46	12	0.00	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16470	-20.77	20230508	12800	1.95	20240415	0.12	N	092130	500	61 억		889050	N	N	0	N	00	N
138	20240502	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	20	2	0.15	55917180	4290	86.51	12990	13070	12980	16930	9130	13030	13034.31	7.38	0	498	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1572	13.38	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
139	20240502	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	20	2	0.15	54677450	4195	84.59	12990	13070	12980	16930	9130	13030	13033.96	7.38	0	499	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1572	13.38	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
140	20240502	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	0	3	0.00	44120940	3385	68.26	12990	13070	12980	16930	9130	13030	13034.25	7.38	0	335	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1569	13.36	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
141	20240502	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	20	2	0.15	39755120	3050	61.50	12990	13070	12980	16930	9130	13030	13034.47	7.38	0	334	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1572	13.38	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
142	20240502	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	40	2	0.31	33886810	2600	52.43	12990	13070	12980	16930	9130	13030	13033.39	7.38	0	220	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1574	13.41	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.27	12800	20240415	2.11	14000	-6.64	20240108	12800	2.11	20240415	16600	-21.27	20230502	12800	2.11	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
143	20240502	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	30	2	0.23	22567820	1733	34.95	12990	13060	12980	16930	9130	13030	13022.40	7.38	0	53	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1573	13.39	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.33	12800	20240415	2.03	14000	-6.71	20240108	12800	2.03	20240415	16600	-21.33	20230502	12800	2.03	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
144	20240502	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	0	3	0.00	11435770	879	17.73	12990	13030	12980	16930	9130	13030	13009.98	7.38	0	24	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1569	13.36	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N
145	20240502	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-50	5	-0.38	2025490	156	3.15	12990	12990	12980	16930	9130	13030	12983.91	7.38	0	8	13123	13076	12993	12946	12863	13100	12970	61	3900	500	9380	10	1	12043600	1563	13.31	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.13	N	092130	500	61 억		888552	N	N	0	N	00	N