KissMeData/227100/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	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	5	2	0.39	147215264	116822	105.33	1275	1305	1230	1657	893	1275	1260.17	0.30	0	7352	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	201	-0.50	1.24	12	0.75	-2570.00	1030.00	4600	20231228	-72.17	859	20240311	49.01	3975	-67.80	20240105	859	49.01	20240311	4600	-72.17	20231228	859	49.01	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
3	20240531	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-5	5	-0.39	138628321	110084	99.26	1275	1305	1230	1657	893	1275	1259.30	0.30	0	8372	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	199	-0.49	1.23	12	0.70	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
4	20240531	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-30	5	-2.35	104109868	82681	74.55	1275	1305	1230	1657	893	1275	1259.18	0.30	0	13022	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	195	-0.48	1.21	12	0.53	-2570.00	1030.00	4600	20231228	-72.93	859	20240311	44.94	3975	-68.68	20240105	859	44.94	20240311	4600	-72.93	20231228	859	44.94	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
5	20240531	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-15	5	-1.18	99277044	78803	71.05	1275	1305	1230	1657	893	1275	1259.81	0.30	0	12899	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	198	-0.49	1.22	12	0.50	-2570.00	1030.00	4600	20231228	-72.61	859	20240311	46.68	3975	-68.30	20240105	859	46.68	20240311	4600	-72.61	20231228	859	46.68	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
6	20240531	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-19	5	-1.49	95537192	75842	68.38	1275	1305	1230	1657	893	1275	1259.69	0.30	0	13581	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	197	-0.49	1.22	12	0.48	-2570.00	1030.00	4600	20231228	-72.70	859	20240311	46.22	3975	-68.40	20240105	859	46.22	20240311	4600	-72.70	20231228	859	46.22	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
7	20240531	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-21	5	-1.65	88692222	70381	63.46	1275	1305	1230	1657	893	1275	1260.17	0.30	0	13356	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	197	-0.49	1.22	12	0.45	-2570.00	1030.00	4600	20231228	-72.74	859	20240311	45.98	3975	-68.45	20240105	859	45.98	20240311	4600	-72.74	20231228	859	45.98	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
8	20240531	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-28	5	-2.20	63837631	50377	45.42	1275	1305	1230	1657	893	1275	1267.20	0.30	0	7778	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	196	-0.49	1.21	12	0.32	-2570.00	1030.00	4600	20231228	-72.89	859	20240311	45.17	3975	-68.63	20240105	859	45.17	20240311	4600	-72.89	20231228	859	45.17	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
9	20240531	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	30	2	2.35	20607624	16052	14.47	1275	1305	1275	1657	893	1275	1283.80	0.30	0	4416	1409	1341	1308	1240	1207	1325	1224	78	382	500	840	1	1	15680614	205	-0.51	1.27	12	0.10	-2570.00	1030.00	4600	20231228	-71.63	859	20240311	51.92	3975	-67.17	20240105	859	51.92	20240311	4600	-71.63	20231228	859	51.92	20240311	0.00	N	227100	500	78 억		47442	N	N	0	N	00	N
10	20240530	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-101	5	-7.34	144348599	108847	78.98	1376	1376	1275	1788	964	1376	1326.27	0.49	0	-31420	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	200	-0.50	1.24	12	0.69	-2570.00	1030.00	4600	20231228	-72.28	859	20240311	48.43	3975	-67.92	20240105	859	48.43	20240311	4600	-72.28	20231228	859	48.43	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
11	20240530	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-76	5	-5.52	127875203	96051	69.70	1376	1376	1290	1788	964	1376	1331.33	0.49	0	-29018	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	204	-0.51	1.26	12	0.61	-2570.00	1030.00	4600	20231228	-71.74	859	20240311	51.34	3975	-67.30	20240105	859	51.34	20240311	4600	-71.74	20231228	859	51.34	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
12	20240530	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-47	5	-3.42	93367329	69589	50.49	1376	1376	1329	1788	964	1376	1341.70	0.49	0	-24022	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	208	-0.52	1.29	12	0.44	-2570.00	1030.00	4600	20231228	-71.11	859	20240311	54.71	3975	-66.57	20240105	859	54.71	20240311	4600	-71.11	20231228	859	54.71	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
13	20240530	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	-40	5	-2.91	59002341	43797	31.78	1376	1376	1336	1788	964	1376	1347.18	0.49	0	-8072	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	209	-0.52	1.30	12	0.28	-2570.00	1030.00	4600	20231228	-70.96	859	20240311	55.53	3975	-66.39	20240105	859	55.53	20240311	4600	-70.96	20231228	859	55.53	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
14	20240530	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-18	5	-1.31	33628016	24857	18.04	1376	1376	1342	1788	964	1376	1352.86	0.49	0	-3047	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	213	-0.53	1.32	12	0.16	-2570.00	1030.00	4600	20231228	-70.48	859	20240311	58.09	3975	-65.84	20240105	859	58.09	20240311	4600	-70.48	20231228	859	58.09	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
15	20240530	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-31	5	-2.25	31230892	23079	16.75	1376	1376	1342	1788	964	1376	1353.22	0.49	0	-2738	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	211	-0.52	1.31	12	0.15	-2570.00	1030.00	4600	20231228	-70.76	859	20240311	56.58	3975	-66.16	20240105	859	56.58	20240311	4600	-70.76	20231228	859	56.58	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
16	20240530	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-16	5	-1.16	13409892	9854	7.15	1376	1376	1345	1788	964	1376	1360.86	0.49	0	-2618	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	213	-0.53	1.32	12	0.06	-2570.00	1030.00	4600	20231228	-70.43	859	20240311	58.32	3975	-65.79	20240105	859	58.32	20240311	4600	-70.43	20231228	859	58.32	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
17	20240530	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	4442282	3245	2.35	1376	1376	1345	1788	964	1376	1368.96	0.49	0	-1891	1406	1390	1365	1349	1324	1378	1337	78	412	500	900	1	1	15680614	215	-0.53	1.33	12	0.02	-2570.00	1030.00	4600	20231228	-70.22	859	20240311	59.49	3975	-65.53	20240105	859	59.49	20240311	4600	-70.22	20231228	859	59.49	20240311	0.00	N	227100	500	78 억		76594	N	N	0	N	00	N
18	20240529	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	8	2	0.58	182112450	134768	133.11	1381	1381	1340	1778	958	1368	1351.30	0.45	0	3975	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	216	-0.54	1.34	12	0.86	-2570.00	1030.00	4600	20231228	-70.09	859	20240311	60.19	3975	-65.38	20240105	859	60.19	20240311	4600	-70.09	20231228	859	60.19	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
19	20240529	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	-21	5	-1.54	142461849	105452	104.16	1381	1381	1340	1778	958	1368	1350.96	0.45	0	7905	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	211	-0.52	1.31	12	0.67	-2570.00	1030.00	4600	20231228	-70.72	859	20240311	56.81	3975	-66.11	20240105	859	56.81	20240311	4600	-70.72	20231228	859	56.81	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
20	20240529	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-13	5	-0.95	117220443	86717	85.65	1381	1381	1340	1778	958	1368	1351.76	0.45	0	11788	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	212	-0.53	1.32	12	0.55	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
21	20240529	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	3	2	0.22	81978684	60601	59.86	1381	1381	1340	1778	958	1368	1352.76	0.45	0	10345	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	215	-0.53	1.33	12	0.39	-2570.00	1030.00	4600	20231228	-70.20	859	20240311	59.60	3975	-65.51	20240105	859	59.60	20240311	4600	-70.20	20231228	859	59.60	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
22	20240529	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-13	5	-0.95	62612026	46276	45.71	1381	1381	1340	1778	958	1368	1353.01	0.45	0	4929	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	212	-0.53	1.32	12	0.30	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
23	20240529	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-15	5	-1.10	55248881	40825	40.32	1381	1381	1340	1778	958	1368	1353.31	0.45	0	2574	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	212	-0.53	1.31	12	0.26	-2570.00	1030.00	4600	20231228	-70.59	859	20240311	57.51	3975	-65.96	20240105	859	57.51	20240311	4600	-70.59	20231228	859	57.51	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
24	20240529	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-9	5	-0.66	41458947	30561	30.19	1381	1381	1349	1778	958	1368	1356.60	0.45	0	838	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	213	-0.53	1.32	12	0.19	-2570.00	1030.00	4600	20231228	-70.46	859	20240311	58.21	3975	-65.81	20240105	859	58.21	20240311	4600	-70.46	20231228	859	58.21	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
25	20240529	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	-7	5	-0.51	14170910	10360	10.23	1381	1381	1361	1778	958	1368	1367.85	0.45	0	103	1418	1392	1358	1332	1298	1406	1346	78	410	500	900	1	1	15680614	213	-0.53	1.32	12	0.07	-2570.00	1030.00	4600	20231228	-70.41	859	20240311	58.44	3975	-65.76	20240105	859	58.44	20240311	4600	-70.41	20231228	859	58.44	20240311	0.00	N	227100	500	78 억		70788	N	N	0	N	00	N
26	20240528	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	17	2	1.26	135979474	101225	67.56	1351	1384	1324	1756	946	1351	1343.07	0.36	0	12400	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	215	-0.53	1.33	12	0.65	-2570.00	1030.00	4600	20231228	-70.26	859	20240311	59.25	3975	-65.58	20240105	859	59.25	20240311	4600	-70.26	20231228	859	59.25	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
27	20240528	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	10	2	0.74	118103545	88168	58.85	1351	1384	1324	1756	946	1351	1339.53	0.36	0	6410	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	213	-0.53	1.32	12	0.56	-2570.00	1030.00	4600	20231228	-70.41	859	20240311	58.44	3975	-65.76	20240105	859	58.44	20240311	4600	-70.41	20231228	859	58.44	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
28	20240528	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-3	5	-0.22	108637254	81208	54.20	1351	1384	1324	1756	946	1351	1337.77	0.36	0	5960	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	211	-0.52	1.31	12	0.52	-2570.00	1030.00	4600	20231228	-70.70	859	20240311	56.93	3975	-66.09	20240105	859	56.93	20240311	4600	-70.70	20231228	859	56.93	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
29	20240528	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-16	5	-1.18	92862613	69455	46.36	1351	1384	1324	1756	946	1351	1337.02	0.36	0	-4940	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	209	-0.52	1.30	12	0.44	-2570.00	1030.00	4600	20231228	-70.98	859	20240311	55.41	3975	-66.42	20240105	859	55.41	20240311	4600	-70.98	20231228	859	55.41	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
30	20240528	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-20	5	-1.48	52802619	39284	26.22	1351	1384	1324	1756	946	1351	1344.13	0.36	0	-5587	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	209	-0.52	1.29	12	0.25	-2570.00	1030.00	4600	20231228	-71.07	859	20240311	54.95	3975	-66.52	20240105	859	54.95	20240311	4600	-71.07	20231228	859	54.95	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
31	20240528	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-18	5	-1.33	46784092	34770	23.21	1351	1384	1324	1756	946	1351	1345.53	0.36	0	-5585	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	209	-0.52	1.29	12	0.22	-2570.00	1030.00	4600	20231228	-71.02	859	20240311	55.18	3975	-66.47	20240105	859	55.18	20240311	4600	-71.02	20231228	859	55.18	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
32	20240528	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-1	5	-0.07	24824608	18321	12.23	1351	1384	1350	1756	946	1351	1354.98	0.36	0	2039	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	212	-0.53	1.31	12	0.12	-2570.00	1030.00	4600	20231228	-70.65	859	20240311	57.16	3975	-66.04	20240105	859	57.16	20240311	4600	-70.65	20231228	859	57.16	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
33	20240528	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	11	2	0.81	13861913	10230	6.83	1351	1384	1351	1756	946	1351	1355.03	0.36	0	1417	1541	1445	1384	1288	1227	1494	1337	78	405	500	890	1	1	15680614	214	-0.53	1.32	12	0.07	-2570.00	1030.00	4600	20231228	-70.39	859	20240311	58.56	3975	-65.74	20240105	859	58.56	20240311	4600	-70.39	20231228	859	58.56	20240311	0.00	N	227100	500	78 억		56637	N	N	0	N	00	N
34	20240527	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	9	2	0.67	204145574	149319	60.78	1328	1480	1323	1744	940	1342	1367.18	0.28	0	13565	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	212	-0.53	1.31	12	0.95	-2570.00	1030.00	4600	20231228	-70.63	859	20240311	57.28	3975	-66.01	20240105	859	57.28	20240311	4600	-70.63	20231228	859	57.28	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
35	20240527	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	9	2	0.67	189987483	138838	56.51	1328	1480	1323	1744	940	1342	1368.41	0.28	0	13901	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	212	-0.53	1.31	12	0.89	-2570.00	1030.00	4600	20231228	-70.63	859	20240311	57.28	3975	-66.01	20240105	859	57.28	20240311	4600	-70.63	20231228	859	57.28	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
36	20240527	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	28	2	2.09	168939569	123273	50.18	1328	1480	1323	1744	940	1342	1370.45	0.28	0	13241	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	215	-0.53	1.33	12	0.79	-2570.00	1030.00	4600	20231228	-70.22	859	20240311	59.49	3975	-65.53	20240105	859	59.49	20240311	4600	-70.22	20231228	859	59.49	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
37	20240527	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	21	2	1.56	157669215	115040	46.83	1328	1480	1323	1744	940	1342	1370.56	0.28	0	8794	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	214	-0.53	1.32	12	0.73	-2570.00	1030.00	4600	20231228	-70.37	859	20240311	58.67	3975	-65.71	20240105	859	58.67	20240311	4600	-70.37	20231228	859	58.67	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
38	20240527	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	11	2	0.82	149946822	109366	44.52	1328	1480	1323	1744	940	1342	1371.06	0.28	0	6288	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	212	-0.53	1.31	12	0.70	-2570.00	1030.00	4600	20231228	-70.59	859	20240311	57.51	3975	-65.96	20240105	859	57.51	20240311	4600	-70.59	20231228	859	57.51	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
39	20240527	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	21	2	1.56	135811798	98954	40.28	1328	1480	1323	1744	940	1342	1372.47	0.28	0	5515	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	214	-0.53	1.32	12	0.63	-2570.00	1030.00	4600	20231228	-70.37	859	20240311	58.67	3975	-65.71	20240105	859	58.67	20240311	4600	-70.37	20231228	859	58.67	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
40	20240527	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	18	2	1.34	101772981	73796	30.04	1328	1480	1323	1744	940	1342	1379.11	0.28	0	-7646	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	213	-0.53	1.32	12	0.47	-2570.00	1030.00	4600	20231228	-70.43	859	20240311	58.32	3975	-65.79	20240105	859	58.32	20240311	4600	-70.43	20231228	859	58.32	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
41	20240527	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1461	119	2	8.87	29044936	20784	8.46	1328	1480	1323	1744	940	1342	1397.47	0.28	0	-3796	1526	1434	1367	1275	1208	1400	1241	78	402	500	880	1	1	15680614	229	-0.57	1.42	12	0.13	-2570.00	1030.00	4600	20231228	-68.24	859	20240311	70.08	3975	-63.25	20240105	859	70.08	20240311	4600	-68.24	20231228	859	70.08	20240311	0.00	N	227100	500	78 억		43155	N	N	0	N	00	N
42	20240524	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-122	5	-8.33	340084765	245658	65.86	1444	1459	1300	1903	1025	1464	1384.39	0.31	0	-14453	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	210	-0.52	1.30	12	1.57	-2570.00	1030.00	4600	20231228	-70.83	859	20240311	56.23	3975	-66.24	20240105	859	56.23	20240311	4600	-70.83	20231228	859	56.23	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
43	20240524	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-94	5	-6.42	322895823	232936	62.45	1444	1459	1300	1903	1025	1464	1386.20	0.31	0	-13213	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	215	-0.53	1.33	12	1.49	-2570.00	1030.00	4600	20231228	-70.22	859	20240311	59.49	3975	-65.53	20240105	859	59.49	20240311	4600	-70.22	20231228	859	59.49	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
44	20240524	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-99	5	-6.76	236303011	168660	45.22	1444	1459	1361	1903	1025	1464	1401.06	0.31	0	-9693	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	214	-0.53	1.33	12	1.08	-2570.00	1030.00	4600	20231228	-70.33	859	20240311	58.91	3975	-65.66	20240105	859	58.91	20240311	4600	-70.33	20231228	859	58.91	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
45	20240524	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-69	5	-4.71	167258447	118782	31.85	1444	1459	1383	1903	1025	1464	1408.11	0.31	0	-10639	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	219	-0.54	1.35	12	0.76	-2570.00	1030.00	4600	20231228	-69.67	859	20240311	62.40	3975	-64.91	20240105	859	62.40	20240311	4600	-69.67	20231228	859	62.40	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
46	20240524	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-64	5	-4.37	147619542	104760	28.09	1444	1459	1383	1903	1025	1464	1409.12	0.31	0	-1657	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	220	-0.54	1.36	12	0.67	-2570.00	1030.00	4600	20231228	-69.57	859	20240311	62.98	3975	-64.78	20240105	859	62.98	20240311	4600	-69.57	20231228	859	62.98	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
47	20240524	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	-70	5	-4.78	124456997	88164	23.64	1444	1459	1390	1903	1025	1464	1411.65	0.31	0	319	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	219	-0.54	1.35	12	0.56	-2570.00	1030.00	4600	20231228	-69.70	859	20240311	62.28	3975	-64.93	20240105	859	62.28	20240311	4600	-69.70	20231228	859	62.28	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
48	20240524	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	-44	5	-3.01	89349253	63213	16.95	1444	1459	1391	1903	1025	1464	1413.46	0.31	0	408	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	223	-0.55	1.38	12	0.40	-2570.00	1030.00	4600	20231228	-69.13	859	20240311	65.31	3975	-64.28	20240105	859	65.31	20240311	4600	-69.13	20231228	859	65.31	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
49	20240524	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1407	-57	5	-3.89	43101267	30190	8.09	1444	1459	1391	1903	1025	1464	1427.66	0.31	0	-159	1608	1536	1488	1416	1368	1512	1392	78	439	500	960	1	1	15680614	221	-0.55	1.37	12	0.19	-2570.00	1030.00	4600	20231228	-69.41	859	20240311	63.80	3975	-64.60	20240105	859	63.80	20240311	4600	-69.41	20231228	859	63.80	20240311	0.00	N	227100	500	78 억		48540	N	N	0	N	00	N
50	20240523	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	-1	5	-0.07	539366719	363233	22.25	1465	1560	1440	1904	1026	1465	1484.96	0.66	0	-56896	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	230	-0.57	1.42	12	2.32	-2570.00	1030.00	4600	20231228	-68.17	859	20240311	70.43	3975	-63.17	20240105	859	70.43	20240311	4600	-68.17	20231228	859	70.43	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
51	20240523	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	0	3	0.00	522482692	351672	21.54	1465	1560	1440	1904	1026	1465	1485.71	0.66	0	-51658	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	230	-0.57	1.42	12	2.24	-2570.00	1030.00	4600	20231228	-68.15	859	20240311	70.55	3975	-63.14	20240105	859	70.55	20240311	4600	-68.15	20231228	859	70.55	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
52	20240523	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1455	-10	5	-0.68	489297778	328882	20.14	1465	1560	1451	1904	1026	1465	1487.76	0.66	0	-48645	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	228	-0.57	1.41	12	2.10	-2570.00	1030.00	4600	20231228	-68.37	859	20240311	69.38	3975	-63.40	20240105	859	69.38	20240311	4600	-68.37	20231228	859	69.38	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
53	20240523	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	-1	5	-0.07	435854547	292332	17.91	1465	1560	1451	1904	1026	1465	1490.96	0.66	0	-46157	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	230	-0.57	1.42	12	1.86	-2570.00	1030.00	4600	20231228	-68.17	859	20240311	70.43	3975	-63.17	20240105	859	70.43	20240311	4600	-68.17	20231228	859	70.43	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
54	20240523	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1462	-3	5	-0.20	402148788	269247	16.49	1465	1560	1451	1904	1026	1465	1493.61	0.66	0	-40841	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	229	-0.57	1.42	12	1.72	-2570.00	1030.00	4600	20231228	-68.22	859	20240311	70.20	3975	-63.22	20240105	859	70.20	20240311	4600	-68.22	20231228	859	70.20	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
55	20240523	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1499	34	2	2.32	351294791	234766	14.38	1465	1560	1451	1904	1026	1465	1496.36	0.66	0	-27766	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	235	-0.58	1.46	12	1.50	-2570.00	1030.00	4600	20231228	-67.41	859	20240311	74.51	3975	-62.29	20240105	859	74.51	20240311	4600	-67.41	20231228	859	74.51	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
56	20240523	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1488	23	2	1.57	259667253	172859	10.59	1465	1560	1451	1904	1026	1465	1502.19	0.66	0	-19755	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	233	-0.58	1.44	12	1.10	-2570.00	1030.00	4600	20231228	-67.65	859	20240311	73.22	3975	-62.57	20240105	859	73.22	20240311	4600	-67.65	20231228	859	73.22	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
57	20240523	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1484	19	2	1.30	96084337	63617	3.90	1465	1560	1465	1904	1026	1465	1510.36	0.66	0	-3685	1719	1591	1437	1309	1155	1656	1374	78	439	500	960	1	1	15680614	233	-0.58	1.44	12	0.41	-2570.00	1030.00	4600	20231228	-67.74	859	20240311	72.76	3975	-62.67	20240105	859	72.76	20240311	4600	-67.74	20231228	859	72.76	20240311	0.00	N	227100	500	78 억		103428	N	N	0	N	00	N
58	20240522	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	142	2	10.73	2385785499	1621912	971.10	1297	1565	1283	1719	927	1323	1470.97	0.91	0	-24575	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	230	-0.57	1.42	12	10.34	-2570.00	1030.00	4600	20231228	-68.15	859	20240311	70.55	3975	-63.14	20240105	859	70.55	20240311	4600	-68.15	20231228	859	70.55	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
59	20240522	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1466	143	2	10.81	2342729873	1592470	953.47	1297	1565	1283	1719	927	1323	1471.13	0.91	0	-31142	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	230	-0.57	1.42	12	10.16	-2570.00	1030.00	4600	20231228	-68.13	859	20240311	70.66	3975	-63.12	20240105	859	70.66	20240311	4600	-68.13	20231228	859	70.66	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
60	20240522	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	154	2	11.64	2198645708	1494332	894.71	1297	1565	1283	1719	927	1323	1471.32	0.91	0	-30690	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	232	-0.57	1.43	12	9.53	-2570.00	1030.00	4600	20231228	-67.89	859	20240311	71.94	3975	-62.84	20240105	859	71.94	20240311	4600	-67.89	20231228	859	71.94	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
61	20240522	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1444	121	2	9.15	2049187755	1391914	833.39	1297	1565	1283	1719	927	1323	1472.21	0.91	0	-58861	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	226	-0.56	1.40	12	8.88	-2570.00	1030.00	4600	20231228	-68.61	859	20240311	68.10	3975	-63.67	20240105	859	68.10	20240311	4600	-68.61	20231228	859	68.10	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
62	20240522	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1449	126	2	9.52	1871944844	1268011	759.21	1297	1565	1283	1719	927	1323	1476.28	0.91	0	-87808	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	227	-0.56	1.41	12	8.09	-2570.00	1030.00	4600	20231228	-68.50	859	20240311	68.68	3975	-63.55	20240105	859	68.68	20240311	4600	-68.50	20231228	859	68.68	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
63	20240522	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1418	95	2	7.18	404919870	293607	175.79	1297	1430	1283	1719	927	1323	1379.12	0.91	0	1443	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	222	-0.55	1.38	12	1.87	-2570.00	1030.00	4600	20231228	-69.17	859	20240311	65.08	3975	-64.33	20240105	859	65.08	20240311	4600	-69.17	20231228	859	65.08	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
64	20240522	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	55	2	4.16	259982537	190527	114.08	1297	1426	1283	1719	927	1323	1364.54	0.91	0	-14031	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	216	-0.54	1.34	12	1.22	-2570.00	1030.00	4600	20231228	-70.04	859	20240311	60.42	3975	-65.33	20240105	859	60.42	20240311	4600	-70.04	20231228	859	60.42	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
65	20240522	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	16	2	1.21	38228779	29312	17.55	1297	1339	1283	1719	927	1323	1304.20	0.91	0	-6490	1375	1348	1309	1282	1243	1329	1263	78	396	500	870	1	1	15680614	210	-0.52	1.30	12	0.19	-2570.00	1030.00	4600	20231228	-70.89	859	20240311	55.88	3975	-66.31	20240105	859	55.88	20240311	4600	-70.89	20231228	859	55.88	20240311	0.00	N	227100	500	78 억		143367	N	N	0	N	00	N
66	20240521	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	6	2	0.46	209812968	161962	77.06	1336	1336	1270	1712	922	1317	1295.39	0.98	0	-9596	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	207	-0.51	1.28	12	1.03	-2570.00	1030.00	4600	20231228	-71.24	859	20240311	54.02	3975	-66.72	20240105	859	54.02	20240311	4600	-71.24	20231228	859	54.02	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
67	20240521	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-17	5	-1.29	173481050	134317	63.90	1336	1336	1270	1712	922	1317	1291.58	0.98	0	-4518	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	204	-0.51	1.26	12	0.86	-2570.00	1030.00	4600	20231228	-71.74	859	20240311	51.34	3975	-67.30	20240105	859	51.34	20240311	4600	-71.74	20231228	859	51.34	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
68	20240521	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-37	5	-2.81	123093630	94858	45.13	1336	1336	1280	1712	922	1317	1297.66	0.98	0	-8039	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	201	-0.50	1.24	12	0.60	-2570.00	1030.00	4600	20231228	-72.17	859	20240311	49.01	3975	-67.80	20240105	859	49.01	20240311	4600	-72.17	20231228	859	49.01	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
69	20240521	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	-23	5	-1.75	98246195	75522	35.93	1336	1336	1284	1712	922	1317	1300.90	0.98	0	-4061	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	203	-0.50	1.26	12	0.48	-2570.00	1030.00	4600	20231228	-71.87	859	20240311	50.64	3975	-67.45	20240105	859	50.64	20240311	4600	-71.87	20231228	859	50.64	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
70	20240521	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-32	5	-2.43	89422643	68706	32.69	1336	1336	1284	1712	922	1317	1301.53	0.98	0	-3780	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	201	-0.50	1.25	12	0.44	-2570.00	1030.00	4600	20231228	-72.07	859	20240311	49.59	3975	-67.67	20240105	859	49.59	20240311	4600	-72.07	20231228	859	49.59	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
71	20240521	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-16	5	-1.21	67447262	51646	24.57	1336	1336	1289	1712	922	1317	1305.95	0.98	0	-1029	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	204	-0.51	1.26	12	0.33	-2570.00	1030.00	4600	20231228	-71.72	859	20240311	51.46	3975	-67.27	20240105	859	51.46	20240311	4600	-71.72	20231228	859	51.46	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
72	20240521	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	13	2	0.99	54992533	42159	20.06	1336	1336	1289	1712	922	1317	1304.41	0.98	0	-342	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	209	-0.52	1.29	12	0.27	-2570.00	1030.00	4600	20231228	-71.09	859	20240311	54.83	3975	-66.54	20240105	859	54.83	20240311	4600	-71.09	20231228	859	54.83	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
73	20240521	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	-6	5	-0.46	15777043	11939	5.68	1336	1336	1305	1712	922	1317	1321.47	0.98	0	-1813	1399	1357	1319	1277	1239	1339	1259	78	395	500	860	1	1	15680614	206	-0.51	1.27	12	0.08	-2570.00	1030.00	4600	20231228	-71.50	859	20240311	52.62	3975	-67.02	20240105	859	52.62	20240311	4600	-71.50	20231228	859	52.62	20240311	0.00	N	227100	500	78 억		152937	N	N	0	N	00	N
74	20240517	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-41	5	-3.02	278119866	210297	70.04	1353	1353	1306	1766	952	1359	1322.51	0.43	0	54453	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	207	-0.51	1.28	12	1.34	-2570.00	1030.00	4600	20231228	-71.35	859	20240311	53.43	3975	-66.84	20240105	859	53.43	20240311	4600	-71.35	20231228	859	53.43	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
75	20240517	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-33	5	-2.43	245984849	185979	61.94	1353	1353	1306	1766	952	1359	1322.65	0.43	0	60848	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	208	-0.52	1.29	12	1.19	-2570.00	1030.00	4600	20231228	-71.17	859	20240311	54.37	3975	-66.64	20240105	859	54.37	20240311	4600	-71.17	20231228	859	54.37	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
76	20240517	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-30	5	-2.21	207875645	157157	52.34	1353	1353	1306	1766	952	1359	1322.73	0.43	0	59341	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	208	-0.52	1.29	12	1.00	-2570.00	1030.00	4600	20231228	-71.11	859	20240311	54.71	3975	-66.57	20240105	859	54.71	20240311	4600	-71.11	20231228	859	54.71	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
77	20240517	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-26	5	-1.91	194652945	147223	49.03	1353	1353	1306	1766	952	1359	1322.16	0.43	0	54665	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	209	-0.52	1.29	12	0.94	-2570.00	1030.00	4600	20231228	-71.02	859	20240311	55.18	3975	-66.47	20240105	859	55.18	20240311	4600	-71.02	20231228	859	55.18	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
78	20240517	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-35	5	-2.58	191081965	144543	48.14	1353	1353	1306	1766	952	1359	1321.97	0.43	0	53219	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	208	-0.52	1.29	12	0.92	-2570.00	1030.00	4600	20231228	-71.22	859	20240311	54.13	3975	-66.69	20240105	859	54.13	20240311	4600	-71.22	20231228	859	54.13	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
79	20240517	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-32	5	-2.35	163635752	123751	41.22	1353	1353	1306	1766	952	1359	1322.30	0.43	0	46566	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	208	-0.52	1.29	12	0.79	-2570.00	1030.00	4600	20231228	-71.15	859	20240311	54.48	3975	-66.62	20240105	859	54.48	20240311	4600	-71.15	20231228	859	54.48	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
80	20240517	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-28	5	-2.06	124063994	93881	31.27	1353	1353	1306	1766	952	1359	1321.50	0.43	0	34024	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	209	-0.52	1.29	12	0.60	-2570.00	1030.00	4600	20231228	-71.07	859	20240311	54.95	3975	-66.52	20240105	859	54.95	20240311	4600	-71.07	20231228	859	54.95	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
81	20240517	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-31	5	-2.28	20983615	15767	5.25	1353	1353	1321	1766	952	1359	1330.86	0.43	0	-3989	1484	1421	1384	1321	1284	1403	1303	78	407	500	890	1	1	15680614	208	-0.52	1.29	12	0.10	-2570.00	1030.00	4600	20231228	-71.13	859	20240311	54.60	3975	-66.59	20240105	859	54.60	20240311	4600	-71.13	20231228	859	54.60	20240311	0.00	N	227100	500	78 억		67681	N	N	0	N	00	N
82	20240516	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-29	5	-2.09	413595486	298729	77.57	1400	1447	1347	1804	972	1388	1384.65	0.67	0	-37872	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	213	-0.53	1.32	12	1.91	-2570.00	1030.00	4600	20231228	-70.46	859	20240311	58.21	3975	-65.81	20240105	859	58.21	20240311	4600	-70.46	20231228	859	58.21	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
83	20240516	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-33	5	-2.38	395552404	285384	74.10	1400	1447	1349	1804	972	1388	1386.04	0.67	0	-36329	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	212	-0.53	1.32	12	1.82	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
84	20240516	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-37	5	-2.67	368140505	265098	68.83	1400	1447	1349	1804	972	1388	1388.70	0.67	0	-35926	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	212	-0.53	1.31	12	1.69	-2570.00	1030.00	4600	20231228	-70.63	859	20240311	57.28	3975	-66.01	20240105	859	57.28	20240311	4600	-70.63	20231228	859	57.28	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
85	20240516	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-23	5	-1.66	314465101	225671	58.60	1400	1447	1352	1804	972	1388	1393.47	0.67	0	-34467	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	214	-0.53	1.33	12	1.44	-2570.00	1030.00	4600	20231228	-70.33	859	20240311	58.91	3975	-65.66	20240105	859	58.91	20240311	4600	-70.33	20231228	859	58.91	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
86	20240516	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-17	5	-1.22	257121389	183695	47.70	1400	1447	1369	1804	972	1388	1399.72	0.67	0	-26382	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	215	-0.53	1.33	12	1.17	-2570.00	1030.00	4600	20231228	-70.20	859	20240311	59.60	3975	-65.51	20240105	859	59.60	20240311	4600	-70.20	20231228	859	59.60	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
87	20240516	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	1	2	0.07	231580519	165134	42.88	1400	1447	1371	1804	972	1388	1402.38	0.67	0	-24989	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	218	-0.54	1.35	12	1.05	-2570.00	1030.00	4600	20231228	-69.80	859	20240311	61.70	3975	-65.06	20240105	859	61.70	20240311	4600	-69.80	20231228	859	61.70	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
88	20240516	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	6	2	0.43	144536399	102596	26.64	1400	1447	1392	1804	972	1388	1408.80	0.67	0	-12046	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	219	-0.54	1.35	12	0.65	-2570.00	1030.00	4600	20231228	-69.70	859	20240311	62.28	3975	-64.93	20240105	859	62.28	20240311	4600	-69.70	20231228	859	62.28	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
89	20240516	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1421	33	2	2.38	53540323	37850	9.83	1400	1447	1398	1804	972	1388	1414.57	0.67	0	-10902	1542	1464	1402	1324	1262	1434	1294	78	416	500	910	1	1	15680614	223	-0.55	1.38	12	0.24	-2570.00	1030.00	4600	20231228	-69.11	859	20240311	65.42	3975	-64.25	20240105	859	65.42	20240311	4600	-69.11	20231228	859	65.42	20240311	0.00	N	227100	500	78 억		105265	N	N	0	N	00	N
90	20240514	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	-7	5	-0.50	533411746	380698	95.01	1395	1480	1340	1813	977	1395	1401.15	0.82	0	-19029	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	218	-0.54	1.35	12	2.43	-2570.00	1030.00	4600	20231228	-69.83	859	20240311	61.58	3975	-65.08	20240105	859	61.58	20240311	4600	-69.83	20231228	859	61.58	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
91	20240514	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1396	1	2	0.07	521115316	371851	92.80	1395	1480	1340	1813	977	1395	1401.41	0.82	0	-18669	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	219	-0.54	1.36	12	2.37	-2570.00	1030.00	4600	20231228	-69.65	859	20240311	62.51	3975	-64.88	20240105	859	62.51	20240311	4600	-69.65	20231228	859	62.51	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
92	20240514	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	5	2	0.36	467894718	333712	83.28	1395	1480	1340	1813	977	1395	1402.09	0.82	0	-19357	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	220	-0.54	1.36	12	2.13	-2570.00	1030.00	4600	20231228	-69.57	859	20240311	62.98	3975	-64.78	20240105	859	62.98	20240311	4600	-69.57	20231228	859	62.98	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
93	20240514	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	9	2	0.65	353432709	254108	63.42	1395	1424	1340	1813	977	1395	1390.88	0.82	0	-8189	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	220	-0.55	1.36	12	1.62	-2570.00	1030.00	4600	20231228	-69.48	859	20240311	63.45	3975	-64.68	20240105	859	63.45	20240311	4600	-69.48	20231228	859	63.45	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
94	20240514	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-4	5	-0.29	319855204	230140	57.44	1395	1424	1340	1813	977	1395	1389.83	0.82	0	-18704	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	218	-0.54	1.35	12	1.47	-2570.00	1030.00	4600	20231228	-69.76	859	20240311	61.93	3975	-65.01	20240105	859	61.93	20240311	4600	-69.76	20231228	859	61.93	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
95	20240514	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	-6	5	-0.43	304983347	219449	54.77	1395	1424	1340	1813	977	1395	1389.77	0.82	0	-18513	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	218	-0.54	1.35	12	1.40	-2570.00	1030.00	4600	20231228	-69.80	859	20240311	61.70	3975	-65.06	20240105	859	61.70	20240311	4600	-69.80	20231228	859	61.70	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
96	20240514	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1398	3	2	0.22	255504115	184312	46.00	1395	1419	1340	1813	977	1395	1386.26	0.82	0	-20249	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	219	-0.54	1.36	12	1.18	-2570.00	1030.00	4600	20231228	-69.61	859	20240311	62.75	3975	-64.83	20240105	859	62.75	20240311	4600	-69.61	20231228	859	62.75	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
97	20240514	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-43	5	-3.08	151859928	109864	27.42	1395	1415	1340	1813	977	1395	1382.25	0.82	0	-33338	1485	1439	1405	1359	1325	1423	1343	78	418	500	920	1	1	15680614	212	-0.53	1.31	12	0.70	-2570.00	1030.00	4600	20231228	-70.61	859	20240311	57.39	3975	-65.99	20240105	859	57.39	20240311	4600	-70.61	20231228	859	57.39	20240311	0.00	N	227100	500	78 억		127882	N	N	0	N	00	N
98	20240513	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-98	5	-6.56	553087971	395281	67.49	1450	1451	1371	1940	1046	1493	1399.23	0.51	0	48565	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	219	-0.54	1.35	12	2.52	-2570.00	1030.00	4600	20231228	-69.67	859	20240311	62.40	3975	-64.91	20240105	859	62.40	20240311	4600	-69.67	20231228	859	62.40	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
99	20240513	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	-115	5	-7.70	523606886	374065	63.87	1450	1451	1371	1940	1046	1493	1399.78	0.51	0	51602	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	216	-0.54	1.34	12	2.39	-2570.00	1030.00	4600	20231228	-70.04	859	20240311	60.42	3975	-65.33	20240105	859	60.42	20240311	4600	-70.04	20231228	859	60.42	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
100	20240513	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1408	-85	5	-5.69	457862520	326672	55.78	1450	1451	1371	1940	1046	1493	1401.60	0.51	0	52926	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	221	-0.55	1.37	12	2.08	-2570.00	1030.00	4600	20231228	-69.39	859	20240311	63.91	3975	-64.58	20240105	859	63.91	20240311	4600	-69.39	20231228	859	63.91	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
101	20240513	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1399	-94	5	-6.30	440801732	314506	53.70	1450	1451	1371	1940	1046	1493	1401.57	0.51	0	47627	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	219	-0.54	1.36	12	2.01	-2570.00	1030.00	4600	20231228	-69.59	859	20240311	62.86	3975	-64.81	20240105	859	62.86	20240311	4600	-69.59	20231228	859	62.86	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
102	20240513	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	-89	5	-5.96	383885656	273654	46.72	1450	1451	1371	1940	1046	1493	1402.81	0.51	0	53401	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	220	-0.55	1.36	12	1.75	-2570.00	1030.00	4600	20231228	-69.48	859	20240311	63.45	3975	-64.68	20240105	859	63.45	20240311	4600	-69.48	20231228	859	63.45	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
103	20240513	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1405	-88	5	-5.89	347672109	248002	42.34	1450	1451	1371	1940	1046	1493	1401.89	0.51	0	42023	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	220	-0.55	1.36	12	1.58	-2570.00	1030.00	4600	20231228	-69.46	859	20240311	63.56	3975	-64.65	20240105	859	63.56	20240311	4600	-69.46	20231228	859	63.56	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
104	20240513	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	-83	5	-5.56	310343223	221328	37.79	1450	1451	1371	1940	1046	1493	1402.19	0.51	0	37480	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	221	-0.55	1.37	12	1.41	-2570.00	1030.00	4600	20231228	-69.35	859	20240311	64.14	3975	-64.53	20240105	859	64.14	20240311	4600	-69.35	20231228	859	64.14	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
105	20240513	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1416	-77	5	-5.16	92342506	64687	11.04	1450	1451	1404	1940	1046	1493	1427.53	0.51	0	-7546	1655	1574	1512	1431	1369	1543	1400	78	447	500	980	1	1	15680614	222	-0.55	1.37	12	0.41	-2570.00	1030.00	4600	20231228	-69.22	859	20240311	64.84	3975	-64.38	20240105	859	64.84	20240311	4600	-69.22	20231228	859	64.84	20240311	0.00	N	227100	500	78 억		79325	N	N	0	N	00	N
106	20240510	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-60	5	-3.86	864482039	576163	13.65	1553	1593	1450	2015	1088	1553	1500.41	0.07	0	68775	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	234	-0.58	1.45	12	3.67	-2570.00	1030.00	4600	20231228	-67.54	859	20240311	73.81	3975	-62.44	20240105	859	73.81	20240311	4600	-67.54	20231228	859	73.81	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
107	20240510	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1508	-45	5	-2.90	837675296	558232	13.22	1553	1593	1450	2015	1088	1553	1500.59	0.07	0	65579	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	236	-0.59	1.46	12	3.56	-2570.00	1030.00	4600	20231228	-67.22	859	20240311	75.55	3975	-62.06	20240105	859	75.55	20240311	4600	-67.22	20231228	859	75.55	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
108	20240510	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-28	5	-1.80	763012268	508929	12.06	1553	1593	1450	2015	1088	1553	1499.25	0.07	0	74192	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	239	-0.59	1.48	12	3.25	-2570.00	1030.00	4600	20231228	-66.85	859	20240311	77.53	3975	-61.64	20240105	859	77.53	20240311	4600	-66.85	20231228	859	77.53	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
109	20240510	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1496	-57	5	-3.67	711615664	474872	11.25	1553	1593	1450	2015	1088	1553	1498.54	0.07	0	60826	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	235	-0.58	1.45	12	3.03	-2570.00	1030.00	4600	20231228	-67.48	859	20240311	74.16	3975	-62.36	20240105	859	74.16	20240311	4600	-67.48	20231228	859	74.16	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
110	20240510	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-83	5	-5.34	630691721	420566	9.96	1553	1593	1450	2015	1088	1553	1499.63	0.07	0	55820	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	231	-0.57	1.43	12	2.68	-2570.00	1030.00	4600	20231228	-68.04	859	20240311	71.13	3975	-63.02	20240105	859	71.13	20240311	4600	-68.04	20231228	859	71.13	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
111	20240510	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1469	-84	5	-5.41	537142676	356525	8.45	1553	1593	1457	2015	1088	1553	1506.61	0.07	0	37593	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	230	-0.57	1.43	12	2.27	-2570.00	1030.00	4600	20231228	-68.07	859	20240311	71.01	3975	-63.04	20240105	859	71.01	20240311	4600	-68.07	20231228	859	71.01	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
112	20240510	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1504	-49	5	-3.16	364225515	239536	5.67	1553	1593	1477	2015	1088	1553	1520.55	0.07	0	53577	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	236	-0.59	1.46	12	1.53	-2570.00	1030.00	4600	20231228	-67.30	859	20240311	75.09	3975	-62.16	20240105	859	75.09	20240311	4600	-67.30	20231228	859	75.09	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
113	20240510	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1506	-47	5	-3.03	154247824	99897	2.37	1553	1593	1477	2015	1088	1553	1544.07	0.07	0	9775	2133	1843	1680	1390	1227	1761	1308	78	462	500	1020	1	1	15680614	236	-0.59	1.46	12	0.64	-2570.00	1030.00	4600	20231228	-67.26	859	20240311	75.32	3975	-62.11	20240105	859	75.32	20240311	4600	-67.26	20231228	859	75.32	20240311	0.00	N	227100	500	78 억		10263	N	N	0	N	00	N
114	20240509	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	-42	5	-2.63	7484590426	4209792	87.34	1800	1970	1517	2070	1117	1595	1778.17	0.20	0	-5665	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	244	-0.60	1.51	12	26.85	-2570.00	1030.00	4600	20231228	-66.24	859	20240311	80.79	3975	-60.93	20240105	859	80.79	20240311	4600	-66.24	20231228	859	80.79	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
115	20240509	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1548	-47	5	-2.95	7390906950	4149089	86.08	1800	1970	1517	2070	1117	1595	1781.38	0.20	0	3329	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	243	-0.60	1.50	12	26.46	-2570.00	1030.00	4600	20231228	-66.35	859	20240311	80.21	3975	-61.06	20240105	859	80.21	20240311	4600	-66.35	20231228	859	80.21	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
116	20240509	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	-42	5	-2.63	7186184809	4017159	83.35	1800	1970	1517	2070	1117	1595	1788.92	0.20	0	-2002	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	244	-0.60	1.51	12	25.62	-2570.00	1030.00	4600	20231228	-66.24	859	20240311	80.79	3975	-60.93	20240105	859	80.79	20240311	4600	-66.24	20231228	859	80.79	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
117	20240509	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	-23	5	-1.44	6865548740	3810074	79.05	1800	1970	1564	2070	1117	1595	1802.00	0.20	0	-8671	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	246	-0.61	1.53	12	24.30	-2570.00	1030.00	4600	20231228	-65.83	859	20240311	83.00	3975	-60.45	20240105	859	83.00	20240311	4600	-65.83	20231228	859	83.00	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
118	20240509	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	-2	5	-0.13	6519865739	3592905	74.54	1800	1970	1580	2070	1117	1595	1814.71	0.20	0	21602	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	250	-0.62	1.55	12	22.91	-2570.00	1030.00	4600	20231228	-65.37	859	20240311	85.45	3975	-59.92	20240105	859	85.45	20240311	4600	-65.37	20231228	859	85.45	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
119	20240509	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1698	103	2	6.46	5418307980	2920957	60.60	1800	1970	1650	2070	1117	1595	1855.07	0.20	0	-27892	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	266	-0.66	1.65	12	18.63	-2570.00	1030.00	4600	20231228	-63.09	859	20240311	97.67	3975	-57.28	20240105	859	97.67	20240311	4600	-63.09	20231228	859	97.67	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
120	20240509	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1807	212	2	13.29	4746947511	2546939	52.84	1800	1970	1751	2070	1117	1595	1863.89	0.20	0	-30114	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	283	-0.70	1.75	12	16.24	-2570.00	1030.00	4600	20231228	-60.72	859	20240311	110.36	3975	-54.54	20240105	859	110.36	20240311	4600	-60.72	20231228	859	110.36	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
121	20240509	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1921	326	2	20.44	2515287233	1339741	27.80	1800	1970	1751	2070	1117	1595	1877.66	0.20	0	-10833	1836	1715	1474	1353	1112	1776	1414	78	475	500	1050	1	1	15680614	301	-0.75	1.87	12	8.54	-2570.00	1030.00	4600	20231228	-58.24	859	20240311	123.63	3975	-51.67	20240105	859	123.63	20240311	4600	-58.24	20231228	859	123.63	20240311	0.00	N	227100	500	78 억		30643	N	N	0	N	00	N
122	20240508	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1595	368	1	29.99	7307889527	4812589	140.73	1233	1595	1233	1595	859	1227	1518.51	0.18	0	2175	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	250	-0.62	1.55	12	30.69	-2570.00	1030.00	4600	20231228	-65.33	859	20240311	85.68	3975	-59.87	20240105	859	85.68	20240311	4600	-65.33	20231228	859	85.68	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
123	20240508	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1595	368	1	29.99	7292220247	4802765	140.44	1233	1595	1233	1595	859	1227	1518.36	0.18	0	2175	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	250	-0.62	1.55	12	30.63	-2570.00	1030.00	4600	20231228	-65.33	859	20240311	85.68	3975	-59.87	20240105	859	85.68	20240311	4600	-65.33	20231228	859	85.68	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
124	20240508	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1566	339	2	27.63	6585702621	4354645	127.34	1233	1595	1233	1595	859	1227	1512.36	0.18	0	17498	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	246	-0.61	1.52	12	27.77	-2570.00	1030.00	4600	20231228	-65.96	859	20240311	82.31	3975	-60.60	20240105	859	82.31	20240311	4600	-65.96	20231228	859	82.31	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
125	20240508	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	345	2	28.12	5010626983	3353433	98.06	1233	1572	1233	1595	859	1227	1494.20	0.18	0	-2768	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	246	-0.61	1.53	12	21.39	-2570.00	1030.00	4600	20231228	-65.83	859	20240311	83.00	3975	-60.45	20240105	859	83.00	20240311	4600	-65.83	20231228	859	83.00	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
126	20240508	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	309	2	25.18	4304629611	2894549	84.64	1233	1572	1233	1595	859	1227	1487.18	0.18	0	17837	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	241	-0.60	1.49	12	18.46	-2570.00	1030.00	4600	20231228	-66.61	859	20240311	78.81	3975	-61.36	20240105	859	78.81	20240311	4600	-66.61	20231228	859	78.81	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
127	20240508	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	238	2	19.40	3465980248	2344139	68.55	1233	1572	1233	1595	859	1227	1478.60	0.18	0	-22005	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	230	-0.57	1.42	12	14.95	-2570.00	1030.00	4600	20231228	-68.15	859	20240311	70.55	3975	-63.14	20240105	859	70.55	20240311	4600	-68.15	20231228	859	70.55	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
128	20240508	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1454	227	2	18.50	3042258620	2054275	60.07	1233	1572	1233	1595	859	1227	1480.98	0.18	0	-17238	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	228	-0.57	1.41	12	13.10	-2570.00	1030.00	4600	20231228	-68.39	859	20240311	69.27	3975	-63.42	20240105	859	69.27	20240311	4600	-68.39	20231228	859	69.27	20240311	0.00	N	227100	500	78 억		28371	N	N	0	N	00	N
129	20240508	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	345	2	28.12	926587852	636215	18.60	1233	1572	1233	1595	859	1227	1456.51	0.18	0	3040	1550	1388	1212	1050	874	1469	1131	78	368	500	800	1	1	15680614	246	-0.61	1.53	12	4.06	-2570.00	1030.00	4600	20231228	-65.83	859	20240311	83.00	3975	-60.45	20240105	859	83.00	20240311	4600	-65.83	20231228	859	83.00	20240311	0.00	N	227100	500	78 억		28371	Y	N	0	N	00	N
130	20240503	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1085	-91	5	-7.74	391950737	351547	144.22	1176	1188	1060	1528	824	1176	1114.97	0.86	0	27289	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	170	-0.42	1.05	12	2.24	-2570.00	1030.00	4600	20231228	-76.41	859	20240311	26.31	3975	-72.70	20240105	859	26.31	20240311	4600	-76.41	20231228	859	26.31	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
131	20240503	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1094	-82	5	-6.97	371103506	332428	136.38	1176	1188	1060	1528	824	1176	1116.34	0.86	0	22119	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	172	-0.43	1.06	12	2.12	-2570.00	1030.00	4600	20231228	-76.22	859	20240311	27.36	3975	-72.48	20240105	859	27.36	20240311	4600	-76.22	20231228	859	27.36	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
132	20240503	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1094	-82	5	-6.97	307582458	273863	112.35	1176	1188	1060	1528	824	1176	1123.13	0.86	0	6076	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	172	-0.43	1.06	12	1.75	-2570.00	1030.00	4600	20231228	-76.22	859	20240311	27.36	3975	-72.48	20240105	859	27.36	20240311	4600	-76.22	20231228	859	27.36	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
133	20240503	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-48	5	-4.08	292312549	260114	106.71	1176	1188	1060	1528	824	1176	1123.79	0.86	0	8928	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	177	-0.44	1.10	12	1.66	-2570.00	1030.00	4600	20231228	-75.48	859	20240311	31.32	3975	-71.62	20240105	859	31.32	20240311	4600	-75.48	20231228	859	31.32	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
134	20240503	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-59	5	-5.02	280979004	249998	102.56	1176	1188	1060	1528	824	1176	1123.93	0.86	0	11145	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	175	-0.43	1.08	12	1.59	-2570.00	1030.00	4600	20231228	-75.72	859	20240311	30.03	3975	-71.90	20240105	859	30.03	20240311	4600	-75.72	20231228	859	30.03	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
135	20240503	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-63	5	-5.36	224094460	199274	81.75	1176	1188	1060	1528	824	1176	1124.55	0.86	0	19526	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	175	-0.43	1.08	12	1.27	-2570.00	1030.00	4600	20231228	-75.80	859	20240311	29.57	3975	-72.00	20240105	859	29.57	20240311	4600	-75.80	20231228	859	29.57	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
136	20240503	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-49	5	-4.17	68460521	59818	24.54	1176	1188	1105	1528	824	1176	1144.48	0.86	0	3841	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	177	-0.44	1.09	12	0.38	-2570.00	1030.00	4600	20231228	-75.50	859	20240311	31.20	3975	-71.65	20240105	859	31.20	20240311	4600	-75.50	20231228	859	31.20	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
137	20240503	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-11	5	-0.94	12766108	10859	4.45	1176	1176	1165	1528	824	1176	1175.62	0.86	0	-7070	1290	1233	1171	1114	1052	1202	1083	78	352	500	770	1	1	15680614	183	-0.45	1.13	12	0.07	-2570.00	1030.00	4600	20231228	-74.67	859	20240311	35.62	3975	-70.69	20240105	859	35.62	20240311	4600	-74.67	20231228	859	35.62	20240311	0.00	N	227100	500	78 억		135147	N	N	0	N	00	N
138	20240502	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-41	5	-3.37	285114420	243631	96.32	1218	1228	1109	1582	852	1217	1170.27	0.70	0	25072	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	184	-0.46	1.14	12	1.55	-2570.00	1030.00	4600	20231228	-74.43	859	20240311	36.90	3975	-70.42	20240105	859	36.90	20240311	4600	-74.43	20231228	859	36.90	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
139	20240502	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-52	5	-4.27	277436967	237086	93.73	1218	1228	1109	1582	852	1217	1170.20	0.70	0	27043	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	183	-0.45	1.13	12	1.51	-2570.00	1030.00	4600	20231228	-74.67	859	20240311	35.62	3975	-70.69	20240105	859	35.62	20240311	4600	-74.67	20231228	859	35.62	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
140	20240502	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-51	5	-4.19	274169801	234278	92.62	1218	1228	1109	1582	852	1217	1170.28	0.70	0	27695	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	183	-0.45	1.13	12	1.49	-2570.00	1030.00	4600	20231228	-74.65	859	20240311	35.74	3975	-70.67	20240105	859	35.74	20240311	4600	-74.65	20231228	859	35.74	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
141	20240502	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-54	5	-4.44	263834947	225378	89.10	1218	1228	1109	1582	852	1217	1170.63	0.70	0	27429	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	182	-0.45	1.13	12	1.44	-2570.00	1030.00	4600	20231228	-74.72	859	20240311	35.39	3975	-70.74	20240105	859	35.39	20240311	4600	-74.72	20231228	859	35.39	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
142	20240502	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-58	5	-4.77	194883910	165329	65.36	1218	1228	1109	1582	852	1217	1178.76	0.70	0	-11592	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	182	-0.45	1.13	12	1.05	-2570.00	1030.00	4600	20231228	-74.80	859	20240311	34.92	3975	-70.84	20240105	859	34.92	20240311	4600	-74.80	20231228	859	34.92	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
143	20240502	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-44	5	-3.62	182548224	154671	61.15	1218	1228	1109	1582	852	1217	1180.24	0.70	0	-12069	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	184	-0.46	1.14	12	0.99	-2570.00	1030.00	4600	20231228	-74.50	859	20240311	36.55	3975	-70.49	20240105	859	36.55	20240311	4600	-74.50	20231228	859	36.55	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
144	20240502	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-77	5	-6.33	92920295	79566	31.46	1218	1228	1109	1582	852	1217	1167.84	0.70	0	-7262	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	179	-0.44	1.11	12	0.51	-2570.00	1030.00	4600	20231228	-75.22	859	20240311	32.71	3975	-71.32	20240105	859	32.71	20240311	4600	-75.22	20231228	859	32.71	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N
145	20240502	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-27	5	-2.22	30257150	24942	9.86	1218	1228	1190	1582	852	1217	1213.10	0.70	0	-11704	1385	1300	1245	1160	1105	1273	1133	78	365	500	800	1	1	15680614	187	-0.46	1.16	12	0.16	-2570.00	1030.00	4600	20231228	-74.13	859	20240311	38.53	3975	-70.06	20240105	859	38.53	20240311	4600	-74.13	20231228	859	38.53	20240311	0.00	N	227100	500	78 억		110367	N	N	0	N	00	N