KissMeData/072990/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	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	50	2	0.50	246987040	24433	67.21	10080	10260	10000	13100	7060	10080	10108.75	6.86	0	-89	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	738	10.02	0.88	12	0.34	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
3	20240531	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	10	2	0.10	233489240	23092	63.52	10080	10260	10000	13100	7060	10080	10111.27	6.86	0	-67	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	735	9.98	0.88	12	0.32	1011.00	11458.00	11350	20240426	-11.10	6170	20230726	63.53	11350	-11.10	20240426	8330	21.13	20240104	11350	-11.10	20240426	6270	60.93	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
4	20240531	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	60	2	0.60	195710530	19345	53.22	10080	10260	10000	13100	7060	10080	10116.86	6.86	0	322	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	739	10.03	0.88	12	0.27	1011.00	11458.00	11350	20240426	-10.66	6170	20230726	64.34	11350	-10.66	20240426	8330	21.73	20240104	11350	-10.66	20240426	6270	61.72	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
5	20240531	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	50	2	0.50	178387410	17632	48.50	10080	10260	10000	13100	7060	10080	10117.26	6.86	0	229	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	738	10.02	0.88	12	0.24	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
6	20240531	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	50	2	0.50	165785230	16392	45.09	10080	10260	10000	13100	7060	10080	10113.80	6.86	0	1209	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	738	10.02	0.88	12	0.22	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
7	20240531	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	50	2	0.50	154227100	15247	41.94	10080	10260	10000	13100	7060	10080	10115.25	6.86	0	1350	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	738	10.02	0.88	12	0.21	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
8	20240531	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	110	2	1.09	123448960	12222	33.62	10080	10230	10000	13100	7060	10080	10100.56	6.86	0	2288	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	743	10.08	0.89	12	0.17	1011.00	11458.00	11350	20240426	-10.22	6170	20230726	65.15	11350	-10.22	20240426	8330	22.33	20240104	11350	-10.22	20240426	6270	62.52	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
9	20240531	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	80	2	0.79	24404040	2413	6.64	10080	10160	10080	13100	7060	10080	10113.61	6.86	0	513	10593	10336	10193	9936	9793	10265	9865	36	3020	500	7250	10	1	7287341	740	10.05	0.89	12	0.03	1011.00	11458.00	11350	20240426	-10.48	6170	20230726	64.67	11350	-10.48	20240426	8330	21.97	20240104	11350	-10.48	20240426	6270	62.04	20230726	2.10	N	072990	500	36 억		499765	N	N	0	N	00	N
10	20240530	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-300	5	-2.89	369005960	36341	28.34	10450	10450	10050	13490	7270	10380	10155.44	6.93	0	-4870	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	735	9.97	0.88	12	0.50	1011.00	11458.00	11350	20240426	-11.19	6170	20230726	63.37	11350	-11.19	20240426	8330	21.01	20240104	11350	-11.19	20240426	6270	60.77	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
11	20240530	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-280	5	-2.70	324651970	31936	24.91	10450	10450	10050	13490	7270	10380	10165.69	6.93	0	-2699	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	736	9.99	0.88	12	0.44	1011.00	11458.00	11350	20240426	-11.01	6170	20230726	63.70	11350	-11.01	20240426	8330	21.25	20240104	11350	-11.01	20240426	6270	61.08	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
12	20240530	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-220	5	-2.12	280854100	27600	21.52	10450	10450	10050	13490	7270	10380	10175.85	6.93	0	-2505	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	740	10.05	0.89	12	0.38	1011.00	11458.00	11350	20240426	-10.48	6170	20230726	64.67	11350	-10.48	20240426	8330	21.97	20240104	11350	-10.48	20240426	6270	62.04	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
13	20240530	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-190	5	-1.83	258440330	25387	19.80	10450	10450	10050	13490	7270	10380	10180.00	6.93	0	-2596	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	743	10.08	0.89	12	0.35	1011.00	11458.00	11350	20240426	-10.22	6170	20230726	65.15	11350	-10.22	20240426	8330	22.33	20240104	11350	-10.22	20240426	6270	62.52	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
14	20240530	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-250	5	-2.41	198197250	19440	15.16	10450	10450	10050	13490	7270	10380	10195.30	6.93	0	-2652	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	738	10.02	0.88	12	0.27	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
15	20240530	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-210	5	-2.02	167747250	16435	12.82	10450	10450	10050	13490	7270	10380	10206.68	6.93	0	-2479	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	741	10.06	0.89	12	0.23	1011.00	11458.00	11350	20240426	-10.40	6170	20230726	64.83	11350	-10.40	20240426	8330	22.09	20240104	11350	-10.40	20240426	6270	62.20	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
16	20240530	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-300	5	-2.89	134053370	13125	10.24	10450	10450	10050	13490	7270	10380	10213.55	6.93	0	-1892	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	735	9.97	0.88	12	0.18	1011.00	11458.00	11350	20240426	-11.19	6170	20230726	63.37	11350	-11.19	20240426	8330	21.01	20240104	11350	-11.19	20240426	6270	60.77	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
17	20240530	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-200	5	-1.93	61316490	5954	4.64	10450	10450	10140	13490	7270	10380	10298.33	6.93	0	-2476	10766	10572	10276	10082	9786	10670	10180	36	3110	500	7470	10	1	7287341	742	10.07	0.89	12	0.08	1011.00	11458.00	11350	20240426	-10.31	6170	20230726	64.99	11350	-10.31	20240426	8330	22.21	20240104	11350	-10.31	20240426	6270	62.36	20230726	2.08	N	072990	500	36 억		504687	N	N	0	N	00	N
18	20240529	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	570	2	5.81	1312474540	127944	848.43	9990	10470	9980	12750	6870	9810	10258.20	6.41	0	39006	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	756	10.27	0.91	12	1.76	1011.00	11458.00	11350	20240426	-8.55	6170	20230726	68.23	11350	-8.55	20240426	8330	24.61	20240104	11350	-8.55	20240426	6270	65.55	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
19	20240529	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	510	2	5.20	1280669150	124870	828.05	9990	10470	9980	12750	6870	9810	10256.02	6.41	0	39174	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	752	10.21	0.90	12	1.71	1011.00	11458.00	11350	20240426	-9.07	6170	20230726	67.26	11350	-9.07	20240426	8330	23.89	20240104	11350	-9.07	20240426	6270	64.59	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
20	20240529	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	560	2	5.71	1145783460	111838	741.63	9990	10470	9980	12750	6870	9810	10245.03	6.41	0	38784	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	756	10.26	0.91	12	1.53	1011.00	11458.00	11350	20240426	-8.63	6170	20230726	68.07	11350	-8.63	20240426	8330	24.49	20240104	11350	-8.63	20240426	6270	65.39	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
21	20240529	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	470	2	4.79	909094580	89057	590.56	9990	10340	9980	12750	6870	9810	10208.01	6.41	0	31958	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	749	10.17	0.90	12	1.22	1011.00	11458.00	11350	20240426	-9.43	6170	20230726	66.61	11350	-9.43	20240426	8330	23.41	20240104	11350	-9.43	20240426	6270	63.96	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
22	20240529	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	420	2	4.28	856063200	83874	556.19	9990	10340	9980	12750	6870	9810	10206.54	6.41	0	30555	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	745	10.12	0.89	12	1.15	1011.00	11458.00	11350	20240426	-9.87	6170	20230726	65.80	11350	-9.87	20240426	8330	22.81	20240104	11350	-9.87	20240426	6270	63.16	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
23	20240529	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	450	2	4.59	745061110	73088	484.67	9990	10340	9980	12750	6870	9810	10194.03	6.41	0	27480	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	748	10.15	0.90	12	1.00	1011.00	11458.00	11350	20240426	-9.60	6170	20230726	66.29	11350	-9.60	20240426	8330	23.17	20240104	11350	-9.60	20240426	6270	63.64	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
24	20240529	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	390	2	3.98	473527940	46633	309.24	9990	10280	9980	12750	6870	9810	10154.35	6.41	0	19966	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	743	10.09	0.89	12	0.64	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
25	20240529	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	390	2	3.98	124880580	12364	81.99	9990	10240	9980	12750	6870	9810	10100.34	6.41	0	4291	10063	9936	9863	9736	9663	9900	9700	36	2940	500	7060	10	1	7287341	743	10.09	0.89	12	0.17	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	2.12	N	072990	500	36 억		467082	N	N	0	N	00	N
26	20240528	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	148647810	15066	56.86	9990	9990	9790	12740	6860	9800	9866.44	6.43	0	-1263	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	715	9.70	0.86	12	0.21	1011.00	11458.00	11350	20240426	-13.57	6170	20230726	59.00	11350	-13.57	20240426	8330	17.77	20240104	11350	-13.57	20240426	6270	56.46	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
27	20240528	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	40	2	0.41	141205740	14308	54.00	9990	9990	9790	12740	6860	9800	9869.01	6.43	0	-1256	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	717	9.73	0.86	12	0.20	1011.00	11458.00	11350	20240426	-13.30	6170	20230726	59.48	11350	-13.30	20240426	8330	18.13	20240104	11350	-13.30	20240426	6270	56.94	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
28	20240528	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	115238410	11661	44.01	9990	9990	9800	12740	6860	9800	9882.38	6.43	0	-740	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	715	9.70	0.86	12	0.16	1011.00	11458.00	11350	20240426	-13.57	6170	20230726	59.00	11350	-13.57	20240426	8330	17.77	20240104	11350	-13.57	20240426	6270	56.46	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
29	20240528	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	0	3	0.00	106052890	10724	40.47	9990	9990	9800	12740	6860	9800	9889.30	6.43	0	-753	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	714	9.69	0.86	12	0.15	1011.00	11458.00	11350	20240426	-13.66	6170	20230726	58.83	11350	-13.66	20240426	8330	17.65	20240104	11350	-13.66	20240426	6270	56.30	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
30	20240528	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	60	2	0.61	78006240	7871	29.71	9990	9990	9860	12740	6860	9800	9910.59	6.43	0	-387	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	719	9.75	0.86	12	0.11	1011.00	11458.00	11350	20240426	-13.13	6170	20230726	59.81	11350	-13.13	20240426	8330	18.37	20240104	11350	-13.13	20240426	6270	57.26	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
31	20240528	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	70	2	0.71	71870380	7249	27.36	9990	9990	9860	12740	6860	9800	9914.52	6.43	0	-387	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	719	9.76	0.86	12	0.10	1011.00	11458.00	11350	20240426	-13.04	6170	20230726	59.97	11350	-13.04	20240426	8330	18.49	20240104	11350	-13.04	20240426	6270	57.42	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
32	20240528	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	90	2	0.92	57263530	5777	21.80	9990	9990	9860	12740	6860	9800	9912.33	6.43	0	-126	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	721	9.78	0.86	12	0.08	1011.00	11458.00	11350	20240426	-12.86	6170	20230726	60.29	11350	-12.86	20240426	8330	18.73	20240104	11350	-12.86	20240426	6270	57.74	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
33	20240528	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	100	2	1.02	11357750	1137	4.29	9990	9990	9880	12740	6860	9800	9989.23	6.43	0	-96	10060	9930	9810	9680	9560	9870	9620	36	2940	500	7050	10	1	7287341	721	9.79	0.86	12	0.02	1011.00	11458.00	11350	20240426	-12.78	6170	20230726	60.45	11350	-12.78	20240426	8330	18.85	20240104	11350	-12.78	20240426	6270	57.89	20230726	2.14	N	072990	500	36 억		468335	N	N	0	N	00	N
34	20240527	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-170	5	-1.71	259624890	26496	127.55	9930	9940	9690	12960	6980	9970	9798.64	6.46	0	-2748	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	714	9.69	0.86	12	0.36	1011.00	11458.00	11350	20240426	-13.66	6170	20230726	58.83	11350	-13.66	20240426	8330	17.65	20240104	11350	-13.66	20240426	6270	56.30	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
35	20240527	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-130	5	-1.30	256940150	26223	126.24	9930	9940	9690	12960	6980	9970	9798.27	6.46	0	-2722	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	717	9.73	0.86	12	0.36	1011.00	11458.00	11350	20240426	-13.30	6170	20230726	59.48	11350	-13.30	20240426	8330	18.13	20240104	11350	-13.30	20240426	6270	56.94	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
36	20240527	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-210	5	-2.11	226941450	23162	111.50	9930	9940	9690	12960	6980	9970	9798.01	6.46	0	-2162	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	711	9.65	0.85	12	0.32	1011.00	11458.00	11350	20240426	-14.01	6170	20230726	58.18	11350	-14.01	20240426	8330	17.17	20240104	11350	-14.01	20240426	6270	55.66	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
37	20240527	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-230	5	-2.31	218194140	22267	107.19	9930	9940	9690	12960	6980	9970	9798.99	6.46	0	-1980	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	710	9.63	0.85	12	0.31	1011.00	11458.00	11350	20240426	-14.19	6170	20230726	57.86	11350	-14.19	20240426	8330	16.93	20240104	11350	-14.19	20240426	6270	55.34	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
38	20240527	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-230	5	-2.31	177400970	18076	87.02	9930	9940	9690	12960	6980	9970	9814.17	6.46	0	-1986	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	710	9.63	0.85	12	0.25	1011.00	11458.00	11350	20240426	-14.19	6170	20230726	57.86	11350	-14.19	20240426	8330	16.93	20240104	11350	-14.19	20240426	6270	55.34	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
39	20240527	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-180	5	-1.81	124109720	12595	60.63	9930	9940	9780	12960	6980	9970	9853.89	6.46	0	-1353	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	713	9.68	0.85	12	0.17	1011.00	11458.00	11350	20240426	-13.74	6170	20230726	58.67	11350	-13.74	20240426	8330	17.53	20240104	11350	-13.74	20240426	6270	56.14	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
40	20240527	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-120	5	-1.20	82330060	8337	40.13	9930	9940	9820	12960	6980	9970	9875.26	6.46	0	-592	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	718	9.74	0.86	12	0.11	1011.00	11458.00	11350	20240426	-13.22	6170	20230726	59.64	11350	-13.22	20240426	8330	18.25	20240104	11350	-13.22	20240426	6270	57.10	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
41	20240527	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-100	5	-1.00	11211420	1133	5.45	9930	9930	9860	12960	6980	9970	9895.34	6.46	0	-534	10096	10032	9926	9862	9756	10055	9885	36	2990	500	7170	10	1	7287341	719	9.76	0.86	12	0.02	1011.00	11458.00	11350	20240426	-13.04	6170	20230726	59.97	11350	-13.04	20240426	8330	18.49	20240104	11350	-13.04	20240426	6270	57.42	20230726	2.13	N	072990	500	36 억		471082	N	N	0	N	00	N
42	20240524	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-120	5	-1.19	205588270	20772	98.21	9970	9990	9820	13110	7070	10090	9897.37	6.53	0	-4929	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	727	9.86	0.87	12	0.29	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
43	20240524	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-180	5	-1.78	192045720	19408	91.76	9970	9990	9820	13110	7070	10090	9895.17	6.53	0	-4492	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	722	9.80	0.86	12	0.27	1011.00	11458.00	11350	20240426	-12.69	6170	20230726	60.62	11350	-12.69	20240426	8330	18.97	20240104	11350	-12.69	20240426	6270	58.05	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
44	20240524	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-180	5	-1.78	162380010	16417	77.62	9970	9990	9820	13110	7070	10090	9890.96	6.53	0	-3720	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	722	9.80	0.86	12	0.23	1011.00	11458.00	11350	20240426	-12.69	6170	20230726	60.62	11350	-12.69	20240426	8330	18.97	20240104	11350	-12.69	20240426	6270	58.05	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
45	20240524	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-220	5	-2.18	155094300	15680	74.13	9970	9990	9820	13110	7070	10090	9891.21	6.53	0	-3708	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	719	9.76	0.86	12	0.22	1011.00	11458.00	11350	20240426	-13.04	6170	20230726	59.97	11350	-13.04	20240426	8330	18.49	20240104	11350	-13.04	20240426	6270	57.42	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
46	20240524	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-200	5	-1.98	128374630	12974	61.34	9970	9990	9820	13110	7070	10090	9894.75	6.53	0	-3628	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	721	9.78	0.86	12	0.18	1011.00	11458.00	11350	20240426	-12.86	6170	20230726	60.29	11350	-12.86	20240426	8330	18.73	20240104	11350	-12.86	20240426	6270	57.74	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
47	20240524	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-210	5	-2.08	120949970	12223	57.79	9970	9990	9820	13110	7070	10090	9895.26	6.53	0	-3584	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	720	9.77	0.86	12	0.17	1011.00	11458.00	11350	20240426	-12.95	6170	20230726	60.13	11350	-12.95	20240426	8330	18.61	20240104	11350	-12.95	20240426	6270	57.58	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
48	20240524	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-130	5	-1.29	81936490	8285	39.17	9970	9970	9820	13110	7070	10090	9889.72	6.53	0	-2954	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	726	9.85	0.87	12	0.11	1011.00	11458.00	11350	20240426	-12.25	6170	20230726	61.43	11350	-12.25	20240426	8330	19.57	20240104	11350	-12.25	20240426	6270	58.85	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
49	20240524	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-170	5	-1.68	12200530	1230	5.82	9970	9970	9890	13110	7070	10090	9918.99	6.53	0	67	10210	10150	10040	9980	9870	10180	10010	36	3020	500	7260	10	1	7287341	723	9.81	0.87	12	0.02	1011.00	11458.00	11350	20240426	-12.60	6170	20230726	60.78	11350	-12.60	20240426	8330	19.09	20240104	11350	-12.60	20240426	6270	58.21	20230726	2.15	N	072990	500	36 억		475833	N	N	0	N	00	N
50	20240523	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-30	5	-0.30	207302330	20789	35.97	10050	10100	9930	13150	7090	10120	9971.70	6.56	0	-4778	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	735	9.98	0.88	12	0.29	1011.00	11458.00	11350	20240426	-11.10	6170	20230726	63.53	11350	-11.10	20240426	8330	21.13	20240104	11350	-11.10	20240426	6270	60.93	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
51	20240523	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-160	5	-1.58	160327730	16077	27.82	10050	10100	9930	13150	7090	10120	9972.49	6.56	0	-4028	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	726	9.85	0.87	12	0.22	1011.00	11458.00	11350	20240426	-12.25	6170	20230726	61.43	11350	-12.25	20240426	8330	19.57	20240104	11350	-12.25	20240426	6270	58.85	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
52	20240523	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-150	5	-1.48	119247220	11958	20.69	10050	10100	9930	13150	7090	10120	9972.17	6.56	0	-3636	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	727	9.86	0.87	12	0.16	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
53	20240523	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-160	5	-1.58	90689500	9095	15.74	10050	10100	9930	13150	7090	10120	9971.36	6.56	0	-2601	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	726	9.85	0.87	12	0.12	1011.00	11458.00	11350	20240426	-12.25	6170	20230726	61.43	11350	-12.25	20240426	8330	19.57	20240104	11350	-12.25	20240426	6270	58.85	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
54	20240523	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-150	5	-1.48	72411660	7260	12.56	10050	10100	9930	13150	7090	10120	9974.06	6.56	0	-1583	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	727	9.86	0.87	12	0.10	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
55	20240523	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-140	5	-1.38	61617100	6177	10.69	10050	10100	9930	13150	7090	10120	9975.25	6.56	0	-1041	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	727	9.87	0.87	12	0.08	1011.00	11458.00	11350	20240426	-12.07	6170	20230726	61.75	11350	-12.07	20240426	8330	19.81	20240104	11350	-12.07	20240426	6270	59.17	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
56	20240523	100603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-170	5	-1.68	45661260	4579	7.92	10050	10100	9930	13150	7090	10120	9971.88	6.56	0	-636	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	725	9.84	0.87	12	0.06	1011.00	11458.00	11350	20240426	-12.33	6170	20230726	61.26	11350	-12.33	20240426	8330	19.45	20240104	11350	-12.33	20240426	6270	58.69	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
57	20240523	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-70	5	-0.69	7059090	703	1.22	10050	10100	10000	13150	7090	10120	10041.38	6.56	0	-50	10366	10242	10076	9952	9786	10160	9870	36	3030	500	7280	10	1	7287341	732	9.94	0.88	12	0.01	1011.00	11458.00	11350	20240426	-11.45	6170	20230726	62.88	11350	-11.45	20240426	8330	20.65	20240104	11350	-11.45	20240426	6270	60.29	20230726	2.26	N	072990	500	36 억		478409	N	N	0	N	00	N
58	20240522	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-100	5	-0.98	577046570	57605	104.36	10200	10200	9910	13280	7160	10220	10015.57	6.78	0	-17956	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	737	10.01	0.88	12	0.79	1011.00	11458.00	11350	20240426	-10.84	6170	20230726	64.02	11350	-10.84	20240426	8330	21.49	20240104	11350	-10.84	20240426	6270	61.40	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
59	20240522	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-180	5	-1.76	523575400	52307	94.76	10200	10200	9910	13280	7160	10220	10009.66	6.78	0	-15719	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	732	9.93	0.88	12	0.72	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
60	20240522	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-140	5	-1.37	432088380	43216	78.29	10200	10200	9910	13280	7160	10220	9998.34	6.78	0	-10988	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	735	9.97	0.88	12	0.59	1011.00	11458.00	11350	20240426	-11.19	6170	20230726	63.37	11350	-11.19	20240426	8330	21.01	20240104	11350	-11.19	20240426	6270	60.77	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
61	20240522	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-300	5	-2.94	348295650	34893	63.21	10200	10200	9910	13280	7160	10220	9981.82	6.78	0	-10826	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	723	9.81	0.87	12	0.48	1011.00	11458.00	11350	20240426	-12.60	6170	20230726	60.78	11350	-12.60	20240426	8330	19.09	20240104	11350	-12.60	20240426	6270	58.21	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
62	20240522	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-290	5	-2.84	308539890	30890	55.96	10200	10200	9910	13280	7160	10220	9988.34	6.78	0	-8377	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	724	9.82	0.87	12	0.42	1011.00	11458.00	11350	20240426	-12.51	6170	20230726	60.94	11350	-12.51	20240426	8330	19.21	20240104	11350	-12.51	20240426	6270	58.37	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
63	20240522	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-270	5	-2.64	224236890	22411	40.60	10200	10200	9940	13280	7160	10220	10005.66	6.78	0	-2220	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	725	9.84	0.87	12	0.31	1011.00	11458.00	11350	20240426	-12.33	6170	20230726	61.26	11350	-12.33	20240426	8330	19.45	20240104	11350	-12.33	20240426	6270	58.69	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
64	20240522	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-130	5	-1.27	97673390	9730	17.63	10200	10200	9990	13280	7160	10220	10038.38	6.78	0	-12	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	735	9.98	0.88	12	0.13	1011.00	11458.00	11350	20240426	-11.10	6170	20230726	63.53	11350	-11.10	20240426	8330	21.13	20240104	11350	-11.10	20240426	6270	60.93	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
65	20240522	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-150	5	-1.47	45918470	4581	8.30	10200	10200	9990	13280	7160	10220	10023.68	6.78	0	1120	10493	10356	10123	9986	9753	10425	10055	36	3060	500	7350	10	1	7287341	734	9.96	0.88	12	0.06	1011.00	11458.00	11350	20240426	-11.28	6170	20230726	63.21	11350	-11.28	20240426	8330	20.89	20240104	11350	-11.28	20240426	6270	60.61	20230726	2.33	N	072990	500	36 억		494155	N	N	0	N	00	N
66	20240521	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	180	2	1.79	551126960	54861	43.63	10200	10260	9890	13050	7030	10040	10044.94	6.71	0	2088	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	745	10.11	0.89	12	0.75	1011.00	11458.00	11350	20240426	-9.96	6170	20230726	65.64	11350	-9.96	20240426	8330	22.69	20240104	11350	-9.96	20240426	6270	63.00	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
67	20240521	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-20	5	-0.20	483988750	48278	38.40	10200	10210	9890	13050	7030	10040	10024.94	6.71	0	3006	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	730	9.91	0.87	12	0.66	1011.00	11458.00	11350	20240426	-11.72	6170	20230726	62.40	11350	-11.72	20240426	8330	20.29	20240104	11350	-11.72	20240426	6270	59.81	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
68	20240521	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	0	3	0.00	455739480	45465	36.16	10200	10210	9890	13050	7030	10040	10023.85	6.71	0	3273	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	732	9.93	0.88	12	0.62	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
69	20240521	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-140	5	-1.39	432955240	43188	34.35	10200	10210	9890	13050	7030	10040	10024.79	6.71	0	2787	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	721	9.79	0.86	12	0.59	1011.00	11458.00	11350	20240426	-12.78	6170	20230726	60.45	11350	-12.78	20240426	8330	18.85	20240104	11350	-12.78	20240426	6270	57.89	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
70	20240521	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-30	5	-0.30	310008630	30842	24.53	10200	10210	9950	13050	7030	10040	10051.62	6.71	0	3020	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	729	9.90	0.87	12	0.42	1011.00	11458.00	11350	20240426	-11.81	6170	20230726	62.24	11350	-11.81	20240426	8330	20.17	20240104	11350	-11.81	20240426	6270	59.65	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
71	20240521	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-30	5	-0.30	179436800	17818	14.17	10200	10210	9950	13050	7030	10040	10071.07	6.71	0	-4858	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	729	9.90	0.87	12	0.24	1011.00	11458.00	11350	20240426	-11.81	6170	20230726	62.24	11350	-11.81	20240426	8330	20.17	20240104	11350	-11.81	20240426	6270	59.65	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
72	20240521	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-60	5	-0.60	147323750	14604	11.61	10200	10210	9980	13050	7030	10040	10088.94	6.71	0	-4630	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	727	9.87	0.87	12	0.20	1011.00	11458.00	11350	20240426	-12.07	6170	20230726	61.75	11350	-12.07	20240426	8330	19.81	20240104	11350	-12.07	20240426	6270	59.17	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
73	20240521	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	90	2	0.90	35362210	3486	2.77	10200	10200	10100	13050	7030	10040	10154.15	6.71	0	-888	10940	10490	10210	9760	9480	10715	9985	36	3010	500	7220	10	1	7287341	738	10.02	0.88	12	0.05	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.50	N	072990	500	36 억		489006	N	N	0	N	00	N
74	20240517	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-210	5	-2.07	463479150	46567	259.01	10140	10190	9830	13180	7100	10140	9952.95	6.31	0	2816	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	724	9.82	0.87	12	0.64	1011.00	11458.00	11350	20240426	-12.51	6170	20230726	60.94	11350	-12.51	20240426	8330	19.21	20240104	11350	-12.51	20240426	6270	58.37	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
75	20240517	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-200	5	-1.97	448875270	45097	250.83	10140	10190	9830	13180	7100	10140	9953.55	6.31	0	3143	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	724	9.83	0.87	12	0.62	1011.00	11458.00	11350	20240426	-12.42	6170	20230726	61.10	11350	-12.42	20240426	8330	19.33	20240104	11350	-12.42	20240426	6270	58.53	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
76	20240517	140555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-220	5	-2.17	430286460	43229	240.44	10140	10190	9830	13180	7100	10140	9953.65	6.31	0	3650	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	723	9.81	0.87	12	0.59	1011.00	11458.00	11350	20240426	-12.60	6170	20230726	60.78	11350	-12.60	20240426	8330	19.09	20240104	11350	-12.60	20240426	6270	58.21	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
77	20240517	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-240	5	-2.37	414771920	41664	231.74	10140	10190	9830	13180	7100	10140	9955.16	6.31	0	4312	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	721	9.79	0.86	12	0.57	1011.00	11458.00	11350	20240426	-12.78	6170	20230726	60.45	11350	-12.78	20240426	8330	18.85	20240104	11350	-12.78	20240426	6270	57.89	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
78	20240517	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-300	5	-2.96	387328540	38886	216.29	10140	10190	9830	13180	7100	10140	9960.62	6.31	0	4867	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	717	9.73	0.86	12	0.53	1011.00	11458.00	11350	20240426	-13.30	6170	20230726	59.48	11350	-13.30	20240426	8330	18.13	20240104	11350	-13.30	20240426	6270	56.94	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
79	20240517	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-170	5	-1.68	193046550	19242	107.02	10140	10190	9970	13180	7100	10140	10032.56	6.31	0	6654	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	727	9.86	0.87	12	0.26	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
80	20240517	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-130	5	-1.28	131261650	13066	72.67	10140	10190	10000	13180	7100	10140	10046.05	6.31	0	6221	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	729	9.90	0.87	12	0.18	1011.00	11458.00	11350	20240426	-11.81	6170	20230726	62.24	11350	-11.81	20240426	8330	20.17	20240104	11350	-11.81	20240426	6270	59.65	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
81	20240517	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	20	2	0.20	9249390	912	5.07	10140	10190	10110	13180	7100	10140	10141.88	6.31	0	-324	10386	10262	10076	9952	9766	10170	9860	36	3040	500	7300	10	1	7287341	740	10.05	0.89	12	0.01	1011.00	11458.00	11350	20240426	-10.48	6170	20230726	64.67	11350	-10.48	20240426	8330	21.97	20240104	11350	-10.48	20240426	6270	62.04	20230726	2.53	N	072990	500	36 억		459746	N	N	0	N	00	N
82	20240516	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-60	5	-0.59	179045190	17840	80.76	10200	10200	9890	13260	7140	10200	10036.17	6.33	0	-2161	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	739	10.03	0.88	12	0.24	1011.00	11458.00	11350	20240426	-10.66	6170	20230726	64.34	11350	-10.66	20240426	8330	21.73	20240104	11350	-10.66	20240426	6270	61.72	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
83	20240516	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-220	5	-2.16	166324700	16582	75.07	10200	10200	9890	13260	7140	10200	10030.44	6.33	0	-1989	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	727	9.87	0.87	12	0.23	1011.00	11458.00	11350	20240426	-12.07	6170	20230726	61.75	11350	-12.07	20240426	8330	19.81	20240104	11350	-12.07	20240426	6270	59.17	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
84	20240516	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-170	5	-1.67	157122640	15662	70.90	10200	10200	9890	13260	7140	10200	10032.09	6.33	0	-2004	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	731	9.92	0.88	12	0.21	1011.00	11458.00	11350	20240426	-11.63	6170	20230726	62.56	11350	-11.63	20240426	8330	20.41	20240104	11350	-11.63	20240426	6270	59.97	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
85	20240516	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-210	5	-2.06	141127900	14064	63.67	10200	10200	9890	13260	7140	10200	10034.69	6.33	0	-1999	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	728	9.88	0.87	12	0.19	1011.00	11458.00	11350	20240426	-11.98	6170	20230726	61.91	11350	-11.98	20240426	8330	19.93	20240104	11350	-11.98	20240426	6270	59.33	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
86	20240516	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-300	5	-2.94	119352810	11877	53.77	10200	10200	9900	13260	7140	10200	10049.07	6.33	0	-2227	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	721	9.79	0.86	12	0.16	1011.00	11458.00	11350	20240426	-12.78	6170	20230726	60.45	11350	-12.78	20240426	8330	18.85	20240104	11350	-12.78	20240426	6270	57.89	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
87	20240516	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-200	5	-1.96	85333240	8466	38.33	10200	10200	9990	13260	7140	10200	10079.52	6.33	0	-2048	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	729	9.89	0.87	12	0.12	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
88	20240516	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-80	5	-0.78	37405860	3695	16.73	10200	10200	10050	13260	7140	10200	10123.37	6.33	0	-904	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	737	10.01	0.88	12	0.05	1011.00	11458.00	11350	20240426	-10.84	6170	20230726	64.02	11350	-10.84	20240426	8330	21.49	20240104	11350	-10.84	20240426	6270	61.40	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
89	20240516	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-70	5	-0.69	2076170	204	0.92	10200	10200	10130	13260	7140	10200	10177.30	6.33	0	-27	10413	10306	10133	10026	9853	10220	9940	36	3060	500	7340	10	1	7287341	738	10.02	0.88	12	0.00	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.58	N	072990	500	36 억		461428	N	N	0	N	00	N
90	20240514	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	200	2	2.00	222556920	22087	86.56	10230	10240	9960	13000	7000	10000	10076.10	6.26	0	5021	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	743	10.09	0.89	12	0.30	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
91	20240514	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	0	3	0.00	206226580	20465	80.20	10230	10240	9980	13000	7000	10000	10077.04	6.26	0	4883	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	729	9.89	0.87	12	0.28	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
92	20240514	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	40	2	0.40	183629060	18208	71.36	10230	10240	10000	13000	7000	10000	10085.08	6.26	0	5786	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	732	9.93	0.88	12	0.25	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
93	20240514	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	30	2	0.30	179765390	17823	69.85	10230	10240	10000	13000	7000	10000	10086.15	6.26	0	5649	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	731	9.92	0.88	12	0.24	1011.00	11458.00	11350	20240426	-11.63	6170	20230726	62.56	11350	-11.63	20240426	8330	20.41	20240104	11350	-11.63	20240426	6270	59.97	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
94	20240514	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	40	2	0.40	174284970	17277	67.71	10230	10240	10000	13000	7000	10000	10087.69	6.26	0	5312	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	732	9.93	0.88	12	0.24	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
95	20240514	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	50	2	0.50	138856590	13742	53.85	10230	10240	10010	13000	7000	10000	10104.54	6.26	0	4122	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	732	9.94	0.88	12	0.19	1011.00	11458.00	11350	20240426	-11.45	6170	20230726	62.88	11350	-11.45	20240426	8330	20.65	20240104	11350	-11.45	20240426	6270	60.29	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
96	20240514	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	190	2	1.90	72697090	7177	28.13	10230	10240	10010	13000	7000	10000	10129.18	6.26	0	2042	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	743	10.08	0.89	12	0.10	1011.00	11458.00	11350	20240426	-10.22	6170	20230726	65.15	11350	-10.22	20240426	8330	22.33	20240104	11350	-10.22	20240426	6270	62.52	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
97	20240514	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	110	2	1.10	4778780	470	1.84	10230	10230	10030	13000	7000	10000	10167.62	6.26	0	-76	10586	10292	10106	9812	9626	10200	9720	36	3000	500	7200	10	1	7287341	737	10.00	0.88	12	0.01	1011.00	11458.00	11350	20240426	-10.93	6170	20230726	63.86	11350	-10.93	20240426	8330	21.37	20240104	11350	-10.93	20240426	6270	61.24	20230726	2.60	N	072990	500	36 억		456508	N	N	0	N	00	N
98	20240513	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-130	5	-1.28	254459490	25390	125.26	10160	10400	9920	13160	7100	10130	10022.04	6.27	0	94	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	729	9.89	0.87	12	0.35	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
99	20240513	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-90	5	-0.89	245689230	24514	120.94	10160	10400	9920	13160	7100	10130	10022.40	6.27	0	74	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	732	9.93	0.88	12	0.34	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
100	20240513	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-160	5	-1.58	198018790	19728	97.33	10160	10400	9940	13160	7100	10130	10037.45	6.27	0	-889	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	727	9.86	0.87	12	0.27	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
101	20240513	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-110	5	-1.09	173786970	17297	85.33	10160	10400	9940	13160	7100	10130	10047.23	6.27	0	-1582	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	730	9.91	0.87	12	0.24	1011.00	11458.00	11350	20240426	-11.72	6170	20230726	62.40	11350	-11.72	20240426	8330	20.29	20240104	11350	-11.72	20240426	6270	59.81	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
102	20240513	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-70	5	-0.69	128649730	12786	63.08	10160	10400	9940	13160	7100	10130	10061.77	6.27	0	-998	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	733	9.95	0.88	12	0.18	1011.00	11458.00	11350	20240426	-11.37	6170	20230726	63.05	11350	-11.37	20240426	8330	20.77	20240104	11350	-11.37	20240426	6270	60.45	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
103	20240513	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-70	5	-0.69	83378730	8248	40.69	10160	10400	9950	13160	7100	10130	10108.96	6.27	0	-1731	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	733	9.95	0.88	12	0.11	1011.00	11458.00	11350	20240426	-11.37	6170	20230726	63.05	11350	-11.37	20240426	8330	20.77	20240104	11350	-11.37	20240426	6270	60.45	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
104	20240513	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-130	5	-1.28	61960800	6108	30.13	10160	10400	10000	13160	7100	10130	10144.20	6.27	0	-1752	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	729	9.89	0.87	12	0.08	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
105	20240513	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	70	2	0.69	18655690	1823	8.99	10160	10400	10150	13160	7100	10130	10233.51	6.27	0	-492	10296	10212	10096	10012	9896	10255	10055	36	3030	500	7290	10	1	7287341	743	10.09	0.89	12	0.03	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	2.52	N	072990	500	36 억		456891	N	N	0	N	00	N
106	20240510	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	70	2	0.70	203910500	20269	91.04	10090	10180	9980	13070	7050	10060	10060.22	6.26	0	118	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	738	10.02	0.88	12	0.28	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
107	20240510	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-70	5	-0.70	193733830	19255	86.48	10090	10180	9980	13070	7050	10060	10061.48	6.26	0	271	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	728	9.88	0.87	12	0.26	1011.00	11458.00	11350	20240426	-11.98	6170	20230726	61.91	11350	-11.98	20240426	8330	19.93	20240104	11350	-11.98	20240426	6270	59.33	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
108	20240510	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-10	5	-0.10	141929820	14080	63.24	10090	10180	10010	13070	7050	10060	10080.24	6.26	0	222	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	732	9.94	0.88	12	0.19	1011.00	11458.00	11350	20240426	-11.45	6170	20230726	62.88	11350	-11.45	20240426	8330	20.65	20240104	11350	-11.45	20240426	6270	60.29	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
109	20240510	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	80	2	0.80	118274730	11727	52.67	10090	10180	10010	13070	7050	10060	10085.68	6.26	0	192	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	739	10.03	0.88	12	0.16	1011.00	11458.00	11350	20240426	-10.66	6170	20230726	64.34	11350	-10.66	20240426	8330	21.73	20240104	11350	-10.66	20240426	6270	61.72	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
110	20240510	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	60	2	0.60	107055920	10620	47.70	10090	10180	10010	13070	7050	10060	10080.60	6.26	0	191	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	737	10.01	0.88	12	0.15	1011.00	11458.00	11350	20240426	-10.84	6170	20230726	64.02	11350	-10.84	20240426	8330	21.49	20240104	11350	-10.84	20240426	6270	61.40	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
111	20240510	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	90	2	0.89	101169530	10037	45.08	10090	10180	10010	13070	7050	10060	10079.66	6.26	0	197	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	740	10.04	0.89	12	0.14	1011.00	11458.00	11350	20240426	-10.57	6170	20230726	64.51	11350	-10.57	20240426	8330	21.85	20240104	11350	-10.57	20240426	6270	61.88	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
112	20240510	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	50	2	0.50	50166580	4967	22.31	10090	10170	10010	13070	7050	10060	10099.98	6.26	0	703	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	737	10.00	0.88	12	0.07	1011.00	11458.00	11350	20240426	-10.93	6170	20230726	63.86	11350	-10.93	20240426	8330	21.37	20240104	11350	-10.93	20240426	6270	61.24	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
113	20240510	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-50	5	-0.50	2025600	201	0.90	10090	10110	10010	13070	7050	10060	10077.61	6.26	0	34	10473	10266	10133	9926	9793	10200	9860	36	3010	500	7240	10	1	7287341	729	9.90	0.87	12	0.00	1011.00	11458.00	11350	20240426	-11.81	6170	20230726	62.24	11350	-11.81	20240426	8330	20.17	20240104	11350	-11.81	20240426	6270	59.65	20230726	2.50	N	072990	500	36 억		456486	N	N	0	N	00	N
114	20240509	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-250	5	-2.42	224639520	22152	50.84	10280	10340	10000	13400	7220	10310	10140.82	6.39	0	-10135	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	733	9.95	0.88	12	0.30	1011.00	11458.00	11350	20240426	-11.37	6170	20230726	63.05	11350	-11.37	20240426	8330	20.77	20240104	11350	-11.37	20240426	6270	60.45	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
115	20240509	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-250	5	-2.42	216701510	21363	49.03	10280	10340	10000	13400	7220	10310	10143.78	6.39	0	-10088	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	733	9.95	0.88	12	0.29	1011.00	11458.00	11350	20240426	-11.37	6170	20230726	63.05	11350	-11.37	20240426	8330	20.77	20240104	11350	-11.37	20240426	6270	60.45	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
116	20240509	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-260	5	-2.52	169615060	16683	38.29	10280	10340	10000	13400	7220	10310	10166.94	6.39	0	-8992	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	732	9.94	0.88	12	0.23	1011.00	11458.00	11350	20240426	-11.45	6170	20230726	62.88	11350	-11.45	20240426	8330	20.65	20240104	11350	-11.45	20240426	6270	60.29	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
117	20240509	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-220	5	-2.13	153548250	15083	34.62	10280	10340	10060	13400	7220	10310	10180.22	6.39	0	-8804	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	735	9.98	0.88	12	0.21	1011.00	11458.00	11350	20240426	-11.10	6170	20230726	63.53	11350	-11.10	20240426	8330	21.13	20240104	11350	-11.10	20240426	6270	60.93	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
118	20240509	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-180	5	-1.75	126153280	12370	28.39	10280	10340	10120	13400	7220	10310	10198.32	6.39	0	-7253	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	738	10.02	0.88	12	0.17	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
119	20240509	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-110	5	-1.07	113900510	11163	25.62	10280	10340	10120	13400	7220	10310	10203.40	6.39	0	-6935	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	743	10.09	0.89	12	0.15	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
120	20240509	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-150	5	-1.45	54459440	5313	12.19	10280	10340	10150	13400	7220	10310	10250.22	6.39	0	-2735	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	740	10.05	0.89	12	0.07	1011.00	11458.00	11350	20240426	-10.48	6170	20230726	64.67	11350	-10.48	20240426	8330	21.97	20240104	11350	-10.48	20240426	6270	62.04	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
121	20240509	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	20	2	0.19	9894420	966	2.22	10280	10330	10200	13400	7220	10310	10242.67	6.39	0	-314	10730	10520	10160	9950	9590	10625	10055	36	3090	500	7420	10	1	7287341	753	10.22	0.90	12	0.01	1011.00	11458.00	11350	20240426	-8.99	6170	20230726	67.42	11350	-8.99	20240426	8330	24.01	20240104	11350	-8.99	20240426	6270	64.75	20230726	2.49	N	072990	500	36 억		465803	N	N	0	N	00	N
122	20240508	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	380	2	3.83	445095240	43559	130.53	9930	10370	9800	12900	6960	9930	10218.15	6.40	0	-1578	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	751	10.20	0.90	12	0.60	1011.00	11458.00	11350	20240426	-9.16	6170	20230726	67.10	11350	-9.16	20240426	8330	23.77	20240104	11350	-9.16	20240426	6270	64.43	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
123	20240508	150532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	430	2	4.33	408189540	39982	119.81	9930	10370	9800	12900	6960	9930	10209.33	6.40	0	-1062	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	755	10.25	0.90	12	0.55	1011.00	11458.00	11350	20240426	-8.72	6170	20230726	67.91	11350	-8.72	20240426	8330	24.37	20240104	11350	-8.72	20240426	6270	65.23	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
124	20240508	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	380	2	3.83	275601630	27134	81.31	9930	10350	9800	12900	6960	9930	10157.06	6.40	0	-1187	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	751	10.20	0.90	12	0.37	1011.00	11458.00	11350	20240426	-9.16	6170	20230726	67.10	11350	-9.16	20240426	8330	23.77	20240104	11350	-9.16	20240426	6270	64.43	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
125	20240508	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	330	2	3.32	203039620	20087	60.19	9930	10330	9800	12900	6960	9930	10108.01	6.40	0	-422	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	748	10.15	0.90	12	0.28	1011.00	11458.00	11350	20240426	-9.60	6170	20230726	66.29	11350	-9.60	20240426	8330	23.17	20240104	11350	-9.60	20240426	6270	63.64	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
126	20240508	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	230	2	2.32	145363040	14453	43.31	9930	10200	9800	12900	6960	9930	10057.64	6.40	0	-1324	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	740	10.05	0.89	12	0.20	1011.00	11458.00	11350	20240426	-10.48	6170	20230726	64.67	11350	-10.48	20240426	8330	21.97	20240104	11350	-10.48	20240426	6270	62.04	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
127	20240508	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	220	2	2.22	85297320	8543	25.60	9930	10150	9800	12900	6960	9930	9984.47	6.40	0	-634	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	740	10.04	0.89	12	0.12	1011.00	11458.00	11350	20240426	-10.57	6170	20230726	64.51	11350	-10.57	20240426	8330	21.85	20240104	11350	-10.57	20240426	6270	61.88	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
128	20240508	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	90	2	0.91	63700060	6395	19.16	9930	10080	9800	12900	6960	9930	9960.92	6.40	0	-1219	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	730	9.91	0.87	12	0.09	1011.00	11458.00	11350	20240426	-11.72	6170	20230726	62.40	11350	-11.72	20240426	8330	20.29	20240104	11350	-11.72	20240426	6270	59.81	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
129	20240508	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	20	2	0.20	15946850	1613	4.83	9930	9950	9800	12900	6960	9930	9886.45	6.40	0	-1073	10490	10210	10050	9770	9610	10130	9690	36	2970	500	7140	10	1	7287341	725	9.84	0.87	12	0.02	1011.00	11458.00	11350	20240426	-12.33	6170	20230726	61.26	11350	-12.33	20240426	8330	19.45	20240104	11350	-12.33	20240426	6270	58.69	20230726	2.37	N	072990	500	36 억		466471	N	N	0	N	00	N
130	20240503	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	350	2	3.57	1082742820	106549	87.49	9900	10420	9670	12740	6860	9800	10161.94	6.32	0	14193	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	740	10.04	0.89	12	1.46	1011.00	11458.00	11350	20240426	-10.57	6170	20230726	64.51	11350	-10.57	20240426	8330	21.85	20240104	11350	-10.57	20240426	6270	61.88	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
131	20240503	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	370	2	3.78	1024244590	100797	82.77	9900	10420	9670	12740	6860	9800	10161.46	6.32	0	14384	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	741	10.06	0.89	12	1.38	1011.00	11458.00	11350	20240426	-10.40	6170	20230726	64.83	11350	-10.40	20240426	8330	22.09	20240104	11350	-10.40	20240426	6270	62.20	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
132	20240503	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	520	2	5.31	958011750	94314	77.44	9900	10420	9670	12740	6860	9800	10157.68	6.32	0	15004	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	752	10.21	0.90	12	1.29	1011.00	11458.00	11350	20240426	-9.07	6170	20230726	67.26	11350	-9.07	20240426	8330	23.89	20240104	11350	-9.07	20240426	6270	64.59	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
133	20240503	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	570	2	5.82	818506770	80857	66.39	9900	10420	9670	12740	6860	9800	10122.89	6.32	0	13361	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	756	10.26	0.91	12	1.11	1011.00	11458.00	11350	20240426	-8.63	6170	20230726	68.07	11350	-8.63	20240426	8330	24.49	20240104	11350	-8.63	20240426	6270	65.39	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
134	20240503	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	480	2	4.90	622443900	61805	50.75	9900	10300	9670	12740	6860	9800	10071.09	6.32	0	11209	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	749	10.17	0.90	12	0.85	1011.00	11458.00	11350	20240426	-9.43	6170	20230726	66.61	11350	-9.43	20240426	8330	23.41	20240104	11350	-9.43	20240426	6270	63.96	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
135	20240503	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	340	2	3.47	477979890	47654	39.13	9900	10300	9670	12740	6860	9800	10030.22	6.32	0	5142	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	739	10.03	0.88	12	0.65	1011.00	11458.00	11350	20240426	-10.66	6170	20230726	64.34	11350	-10.66	20240426	8330	21.73	20240104	11350	-10.66	20240426	6270	61.72	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
136	20240503	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	200	2	2.04	249314140	25113	20.62	9900	10080	9670	12740	6860	9800	9927.69	6.32	0	662	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	729	9.89	0.87	12	0.34	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
137	20240503	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-60	5	-0.61	62419750	6357	5.22	9900	9900	9670	12740	6860	9800	9819.06	6.32	0	-3145	10960	10380	9880	9300	8800	10670	9590	36	2940	500	7050	10	1	7287341	710	9.63	0.85	12	0.09	1011.00	11458.00	11350	20240426	-14.19	6170	20230726	57.86	11350	-14.19	20240426	8330	16.93	20240104	11350	-14.19	20240426	6270	55.34	20230726	2.38	N	072990	500	36 억		460828	N	N	0	N	00	N
138	20240502	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	260	2	2.73	1186973110	120127	26.24	9510	10460	9380	12400	6680	9540	9881.99	6.21	0	1320	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	714	9.69	0.86	12	1.65	1011.00	11458.00	11350	20240426	-13.66	6170	20230726	58.83	11350	-13.66	20240426	8330	17.65	20240104	11350	-13.66	20240426	6270	56.30	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
139	20240502	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	150	2	1.57	1154276490	116784	25.51	9510	10460	9380	12400	6680	9540	9883.86	6.21	0	1547	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	706	9.58	0.85	12	1.60	1011.00	11458.00	11350	20240426	-14.63	6170	20230726	57.05	11350	-14.63	20240426	8330	16.33	20240104	11350	-14.63	20240426	6270	54.55	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
140	20240502	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	200	2	2.10	1096772790	110851	24.22	9510	10460	9380	12400	6680	9540	9894.12	6.21	0	2349	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	710	9.63	0.85	12	1.52	1011.00	11458.00	11350	20240426	-14.19	6170	20230726	57.86	11350	-14.19	20240426	8330	16.93	20240104	11350	-14.19	20240426	6270	55.34	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
141	20240502	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	220	2	2.31	1061460400	107231	23.43	9510	10460	9380	12400	6680	9540	9898.82	6.21	0	2721	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	711	9.65	0.85	12	1.47	1011.00	11458.00	11350	20240426	-14.01	6170	20230726	58.18	11350	-14.01	20240426	8330	17.17	20240104	11350	-14.01	20240426	6270	55.66	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
142	20240502	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	210	2	2.20	894029300	90189	19.70	9510	10460	9380	12400	6680	9540	9912.85	6.21	0	-454	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	711	9.64	0.85	12	1.24	1011.00	11458.00	11350	20240426	-14.10	6170	20230726	58.02	11350	-14.10	20240426	8330	17.05	20240104	11350	-14.10	20240426	6270	55.50	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
143	20240502	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	310	2	3.25	818151180	82398	18.00	9510	10460	9380	12400	6680	9540	9929.26	6.21	0	-2502	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	718	9.74	0.86	12	1.13	1011.00	11458.00	11350	20240426	-13.22	6170	20230726	59.64	11350	-13.22	20240426	8330	18.25	20240104	11350	-13.22	20240426	6270	57.10	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
144	20240502	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	90	2	0.94	140404110	14802	3.23	9510	9660	9380	12400	6680	9540	9485.48	6.21	0	-1511	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	702	9.53	0.84	12	0.20	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N
145	20240502	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-90	5	-0.94	26791200	2830	0.62	9510	9520	9400	12400	6680	9540	9466.83	6.21	0	-1268	11086	10312	9916	9142	8746	10115	8945	36	2860	500	6860	10	1	7287341	689	9.35	0.82	12	0.04	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	2.43	N	072990	500	36 억		452605	N	N	0	N	00	N