KissMeData/339950/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	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-16	5	-0.86	295485975	157705	88.70	1846	1904	1846	2425	1307	1867	1873.74	1.15	0	30826	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	832	10.70	1.72	12	0.35	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
3	20240531	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	8	2	0.43	258777142	137895	77.56	1846	1904	1846	2425	1307	1867	1876.62	1.15	0	28643	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	843	10.84	1.75	12	0.31	173.00	1074.00	2965	20240226	-36.76	1620	20231024	15.74	2965	-36.76	20240226	1700	10.29	20240214	2965	-36.76	20240226	1620	15.74	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
4	20240531	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	20	2	1.07	203985593	108578	61.07	1846	1904	1846	2425	1307	1867	1878.70	1.15	0	25566	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	848	10.91	1.76	12	0.24	173.00	1074.00	2965	20240226	-36.36	1620	20231024	16.48	2965	-36.36	20240226	1700	11.00	20240214	2965	-36.36	20240226	1620	16.48	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
5	20240531	131225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	13	2	0.70	190932198	101648	57.17	1846	1904	1846	2425	1307	1867	1878.37	1.15	0	24954	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	845	10.87	1.75	12	0.23	173.00	1074.00	2965	20240226	-36.59	1620	20231024	16.05	2965	-36.59	20240226	1700	10.59	20240214	2965	-36.59	20240226	1620	16.05	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
6	20240531	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1904	37	2	1.98	155851229	83102	46.74	1846	1904	1846	2425	1307	1867	1875.42	1.15	0	21836	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	856	11.01	1.77	12	0.18	173.00	1074.00	2965	20240226	-35.78	1620	20231024	17.53	2965	-35.78	20240226	1700	12.00	20240214	2965	-35.78	20240226	1620	17.53	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
7	20240531	111223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1872	5	2	0.27	74792954	40136	22.57	1846	1885	1846	2425	1307	1867	1863.49	1.15	0	6934	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	841	10.82	1.74	12	0.09	173.00	1074.00	2965	20240226	-36.86	1620	20231024	15.56	2965	-36.86	20240226	1700	10.12	20240214	2965	-36.86	20240226	1620	15.56	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
8	20240531	101216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	2	2	0.11	69421461	37260	20.96	1846	1885	1846	2425	1307	1867	1863.16	1.15	0	7241	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	840	10.80	1.74	12	0.08	173.00	1074.00	2965	20240226	-36.96	1620	20231024	15.37	2965	-36.96	20240226	1700	9.94	20240214	2965	-36.96	20240226	1620	15.37	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
9	20240531	091227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1873	6	2	0.32	25702321	13876	7.80	1846	1873	1846	2425	1307	1867	1852.29	1.15	0	2621	1913	1889	1875	1851	1837	1883	1845	45	558	100	1190	1	1	44946655	842	10.83	1.74	12	0.03	173.00	1074.00	2965	20240226	-36.83	1620	20231024	15.62	2965	-36.83	20240226	1700	10.18	20240214	2965	-36.83	20240226	1620	15.62	20231024	4.15	N	339950	100	44 억		515918	N	N	0	N	00	N
10	20240530	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	-35	5	-1.84	327307832	174352	69.61	1882	1899	1861	2470	1332	1902	1877.33	1.17	0	-10748	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	839	10.79	1.74	12	0.39	173.00	1074.00	2965	20240226	-37.03	1620	20231024	15.25	2965	-37.03	20240226	1700	9.82	20240214	2965	-37.03	20240226	1620	15.25	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
11	20240530	151218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	-24	5	-1.26	307618192	163815	65.40	1882	1899	1861	2470	1332	1902	1877.84	1.17	0	-5523	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	844	10.86	1.75	12	0.36	173.00	1074.00	2965	20240226	-36.66	1620	20231024	15.93	2965	-36.66	20240226	1700	10.47	20240214	2965	-36.66	20240226	1620	15.93	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
12	20240530	141217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1872	-30	5	-1.58	221905273	117989	47.11	1882	1899	1861	2470	1332	1902	1880.73	1.17	0	-19093	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	841	10.82	1.74	12	0.26	173.00	1074.00	2965	20240226	-36.86	1620	20231024	15.56	2965	-36.86	20240226	1700	10.12	20240214	2965	-36.86	20240226	1620	15.56	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
13	20240530	131219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1884	-18	5	-0.95	172706261	91757	36.63	1882	1899	1861	2470	1332	1902	1882.21	1.17	0	-14101	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	847	10.89	1.75	12	0.20	173.00	1074.00	2965	20240226	-36.46	1620	20231024	16.30	2965	-36.46	20240226	1700	10.82	20240214	2965	-36.46	20240226	1620	16.30	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
14	20240530	121216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1891	-11	5	-0.58	152547317	81051	32.36	1882	1899	1861	2470	1332	1902	1882.11	1.17	0	-9258	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	850	10.93	1.76	12	0.18	173.00	1074.00	2965	20240226	-36.22	1620	20231024	16.73	2965	-36.22	20240226	1700	11.24	20240214	2965	-36.22	20240226	1620	16.73	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
15	20240530	111218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	-22	5	-1.16	128703649	68440	27.32	1882	1899	1861	2470	1332	1902	1880.53	1.17	0	-3448	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	845	10.87	1.75	12	0.15	173.00	1074.00	2965	20240226	-36.59	1620	20231024	16.05	2965	-36.59	20240226	1700	10.59	20240214	2965	-36.59	20240226	1620	16.05	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
16	20240530	101220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	-22	5	-1.16	89383068	47642	19.02	1882	1897	1861	2470	1332	1902	1876.14	1.17	0	-14230	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	845	10.87	1.75	12	0.11	173.00	1074.00	2965	20240226	-36.59	1620	20231024	16.05	2965	-36.59	20240226	1700	10.59	20240214	2965	-36.59	20240226	1620	16.05	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
17	20240530	091219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1886	-16	5	-0.84	24912569	13266	5.30	1882	1887	1872	2470	1332	1902	1877.92	1.17	0	2374	1958	1930	1893	1865	1828	1944	1879	45	568	100	1210	1	1	44946655	848	10.90	1.76	12	0.03	173.00	1074.00	2965	20240226	-36.39	1620	20231024	16.42	2965	-36.39	20240226	1700	10.94	20240214	2965	-36.39	20240226	1620	16.42	20231024	4.12	N	339950	100	44 억		526316	N	N	0	N	00	N
18	20240529	161206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1902	37	2	1.98	445681693	235450	128.68	1859	1921	1856	2420	1306	1865	1892.79	1.09	0	35328	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	855	10.99	1.77	12	0.52	173.00	1074.00	2965	20240226	-35.85	1620	20231024	17.41	2965	-35.85	20240226	1700	11.88	20240214	2965	-35.85	20240226	1620	17.41	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
19	20240529	151208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1896	31	2	1.66	335695054	177620	97.08	1859	1913	1856	2420	1306	1865	1889.96	1.09	0	25995	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	852	10.96	1.77	12	0.40	173.00	1074.00	2965	20240226	-36.05	1620	20231024	17.04	2965	-36.05	20240226	1700	11.53	20240214	2965	-36.05	20240226	1620	17.04	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
20	20240529	141208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1899	34	2	1.82	291401164	154244	84.30	1859	1913	1856	2420	1306	1865	1889.22	1.09	0	30843	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	854	10.98	1.77	12	0.34	173.00	1074.00	2965	20240226	-35.95	1620	20231024	17.22	2965	-35.95	20240226	1700	11.71	20240214	2965	-35.95	20240226	1620	17.22	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
21	20240529	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	35	2	1.88	249441024	132123	72.21	1859	1913	1856	2420	1306	1865	1887.95	1.09	0	44494	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	854	10.98	1.77	12	0.29	173.00	1074.00	2965	20240226	-35.92	1620	20231024	17.28	2965	-35.92	20240226	1700	11.76	20240214	2965	-35.92	20240226	1620	17.28	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
22	20240529	121210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	20	2	1.07	221342399	117292	64.10	1859	1913	1856	2420	1306	1865	1887.11	1.09	0	43891	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	847	10.90	1.76	12	0.26	173.00	1074.00	2965	20240226	-36.42	1620	20231024	16.36	2965	-36.42	20240226	1700	10.88	20240214	2965	-36.42	20240226	1620	16.36	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
23	20240529	111210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1894	29	2	1.55	204376244	108320	59.20	1859	1913	1856	2420	1306	1865	1886.78	1.09	0	42030	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	851	10.95	1.76	12	0.24	173.00	1074.00	2965	20240226	-36.12	1620	20231024	16.91	2965	-36.12	20240226	1700	11.41	20240214	2965	-36.12	20240226	1620	16.91	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
24	20240529	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	23	2	1.23	176726583	93661	51.19	1859	1913	1856	2420	1306	1865	1886.88	1.09	0	34544	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	849	10.91	1.76	12	0.21	173.00	1074.00	2965	20240226	-36.32	1620	20231024	16.54	2965	-36.32	20240226	1700	11.06	20240214	2965	-36.32	20240226	1620	16.54	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
25	20240529	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	-4	5	-0.21	47548208	25577	13.98	1859	1871	1856	2420	1306	1865	1859.02	1.09	0	9059	1895	1879	1855	1839	1815	1888	1848	45	555	100	1190	1	1	44946655	836	10.76	1.73	12	0.06	173.00	1074.00	2965	20240226	-37.23	1620	20231024	14.88	2965	-37.23	20240226	1700	9.47	20240214	2965	-37.23	20240226	1620	14.88	20231024	3.91	N	339950	100	44 억		490765	N	N	0	N	00	N
26	20240528	161200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	4	2	0.21	337359669	182433	14.59	1840	1871	1831	2415	1303	1861	1849.22	1.03	0	21310	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	838	10.78	1.74	12	0.41	173.00	1074.00	2965	20240226	-37.10	1620	20231024	15.12	2965	-37.10	20240226	1700	9.71	20240214	2965	-37.10	20240226	1620	15.12	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
27	20240528	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1862	1	2	0.05	328017070	177417	14.19	1840	1871	1831	2415	1303	1861	1848.85	1.03	0	20147	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	837	10.76	1.73	12	0.39	173.00	1074.00	2965	20240226	-37.20	1620	20231024	14.94	2965	-37.20	20240226	1700	9.53	20240214	2965	-37.20	20240226	1620	14.94	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
28	20240528	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	-9	5	-0.48	297337520	160868	12.87	1840	1871	1831	2415	1303	1861	1848.33	1.03	0	10303	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	832	10.71	1.72	12	0.36	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
29	20240528	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1843	-18	5	-0.97	254197931	137486	11.00	1840	1871	1831	2415	1303	1861	1848.90	1.03	0	3951	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	828	10.65	1.72	12	0.31	173.00	1074.00	2965	20240226	-37.84	1620	20231024	13.77	2965	-37.84	20240226	1700	8.41	20240214	2965	-37.84	20240226	1620	13.77	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
30	20240528	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	-5	5	-0.27	191502433	103407	8.27	1840	1871	1834	2415	1303	1861	1851.93	1.03	0	2032	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	834	10.73	1.73	12	0.23	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
31	20240528	111145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-6	5	-0.32	175450167	94760	7.58	1840	1871	1834	2415	1303	1861	1851.52	1.03	0	2794	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	834	10.72	1.73	12	0.21	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
32	20240528	101201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1862	1	2	0.05	138481265	74748	5.98	1840	1871	1834	2415	1303	1861	1852.64	1.03	0	-2751	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	837	10.76	1.73	12	0.17	173.00	1074.00	2965	20240226	-37.20	1620	20231024	14.94	2965	-37.20	20240226	1700	9.53	20240214	2965	-37.20	20240226	1620	14.94	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
33	20240528	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1862	1	2	0.05	74289411	40260	3.22	1840	1871	1834	2415	1303	1861	1845.24	1.03	0	8560	2173	2017	1939	1783	1705	1978	1744	45	554	100	1190	1	1	44946655	837	10.76	1.73	12	0.09	173.00	1074.00	2965	20240226	-37.20	1620	20231024	14.94	2965	-37.20	20240226	1700	9.53	20240214	2965	-37.20	20240226	1620	14.94	20231024	3.93	N	339950	100	44 억		462694	N	N	0	N	00	N
34	20240527	161145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	-68	5	-3.53	2409334929	1236258	111.71	1999	2095	1861	2505	1351	1929	1949.02	1.62	0	-262902	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	836	10.76	1.73	12	2.75	173.00	1074.00	2965	20240226	-37.23	1620	20231024	14.88	2965	-37.23	20240226	1700	9.47	20240214	2965	-37.23	20240226	1620	14.88	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
35	20240527	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	-61	5	-3.16	2299541911	1177379	106.39	1999	2095	1866	2505	1351	1929	1953.13	1.62	0	-255489	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	840	10.80	1.74	12	2.62	173.00	1074.00	2965	20240226	-37.00	1620	20231024	15.31	2965	-37.00	20240226	1700	9.88	20240214	2965	-37.00	20240226	1620	15.31	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
36	20240527	141159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1877	-52	5	-2.70	2192644331	1120227	101.23	1999	2095	1870	2505	1351	1929	1957.35	1.62	0	-244431	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	844	10.85	1.75	12	2.49	173.00	1074.00	2965	20240226	-36.69	1620	20231024	15.86	2965	-36.69	20240226	1700	10.41	20240214	2965	-36.69	20240226	1620	15.86	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
37	20240527	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-41	5	-2.13	2128230402	1085915	98.13	1999	2095	1870	2505	1351	1929	1959.88	1.62	0	-234143	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	849	10.91	1.76	12	2.42	173.00	1074.00	2965	20240226	-36.32	1620	20231024	16.54	2965	-36.32	20240226	1700	11.06	20240214	2965	-36.32	20240226	1620	16.54	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
38	20240527	121159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	-42	5	-2.18	2003828719	1019745	92.15	1999	2095	1885	2505	1351	1929	1965.07	1.62	0	-217176	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	848	10.91	1.76	12	2.27	173.00	1074.00	2965	20240226	-36.36	1620	20231024	16.48	2965	-36.36	20240226	1700	11.00	20240214	2965	-36.36	20240226	1620	16.48	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
39	20240527	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1895	-34	5	-1.76	1903566298	966668	87.35	1999	2095	1888	2505	1351	1929	1969.25	1.62	0	-202607	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	852	10.95	1.76	12	2.15	173.00	1074.00	2965	20240226	-36.09	1620	20231024	16.98	2965	-36.09	20240226	1700	11.47	20240214	2965	-36.09	20240226	1620	16.98	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
40	20240527	101156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	-29	5	-1.50	1751259785	886333	80.09	1999	2095	1891	2505	1351	1929	1975.91	1.62	0	-178184	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	854	10.98	1.77	12	1.97	173.00	1074.00	2965	20240226	-35.92	1620	20231024	17.28	2965	-35.92	20240226	1700	11.76	20240214	2965	-35.92	20240226	1620	17.28	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
41	20240527	091159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1943	14	2	0.73	1291015431	646330	58.41	1999	2095	1943	2505	1351	1929	1997.58	1.62	0	-136384	2029	1978	1931	1880	1833	2004	1906	45	576	100	1230	1	1	44946655	873	11.23	1.81	12	1.44	173.00	1074.00	2965	20240226	-34.47	1620	20231024	19.94	2965	-34.47	20240226	1700	14.29	20240214	2965	-34.47	20240226	1620	19.94	20231024	4.01	N	339950	100	44 억		729206	N	N	0	N	00	N
42	20240524	161051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1929	47	2	2.50	1251658836	647031	318.50	1891	1982	1884	2445	1318	1882	1934.35	1.79	0	-70735	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	867	11.15	1.80	12	1.44	173.00	1074.00	2965	20240226	-34.94	1620	20231024	19.07	2965	-34.94	20240226	1700	13.47	20240214	2965	-34.94	20240226	1620	19.07	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
43	20240524	151053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1936	54	2	2.87	1169664578	604765	297.69	1891	1982	1884	2445	1318	1882	1934.12	1.79	0	-66118	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	870	11.19	1.80	12	1.35	173.00	1074.00	2965	20240226	-34.70	1620	20231024	19.51	2965	-34.70	20240226	1700	13.88	20240214	2965	-34.70	20240226	1620	19.51	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
44	20240524	141058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1910	28	2	1.49	1019756248	526918	259.37	1891	1982	1884	2445	1318	1882	1935.37	1.79	0	-55496	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	858	11.04	1.78	12	1.17	173.00	1074.00	2965	20240226	-35.58	1620	20231024	17.90	2965	-35.58	20240226	1700	12.35	20240214	2965	-35.58	20240226	1620	17.90	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
45	20240524	131054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1916	34	2	1.81	990133209	511424	251.75	1891	1982	1884	2445	1318	1882	1936.08	1.79	0	-58994	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	861	11.08	1.78	12	1.14	173.00	1074.00	2965	20240226	-35.38	1620	20231024	18.27	2965	-35.38	20240226	1700	12.71	20240214	2965	-35.38	20240226	1620	18.27	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
46	20240524	121055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1930	48	2	2.55	961996664	496807	244.55	1891	1982	1884	2445	1318	1882	1936.41	1.79	0	-57580	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	867	11.16	1.80	12	1.11	173.00	1074.00	2965	20240226	-34.91	1620	20231024	19.14	2965	-34.91	20240226	1700	13.53	20240214	2965	-34.91	20240226	1620	19.14	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
47	20240524	111054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1914	32	2	1.70	900682382	465042	228.91	1891	1982	1884	2445	1318	1882	1936.84	1.79	0	-55308	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	860	11.06	1.78	12	1.03	173.00	1074.00	2965	20240226	-35.45	1620	20231024	18.15	2965	-35.45	20240226	1700	12.59	20240214	2965	-35.45	20240226	1620	18.15	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
48	20240524	101101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1928	46	2	2.44	799433779	412403	203.00	1891	1982	1884	2445	1318	1882	1938.55	1.79	0	-63186	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	867	11.14	1.80	12	0.92	173.00	1074.00	2965	20240226	-34.97	1620	20231024	19.01	2965	-34.97	20240226	1700	13.41	20240214	2965	-34.97	20240226	1620	19.01	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
49	20240524	091054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1908	26	2	1.38	77616542	40785	20.08	1891	1915	1891	2445	1318	1882	1903.33	1.79	0	-13256	1916	1898	1890	1872	1864	1895	1869	45	563	100	1200	1	1	44946655	858	11.03	1.78	12	0.09	173.00	1074.00	2965	20240226	-35.65	1620	20231024	17.78	2965	-35.65	20240226	1700	12.24	20240214	2965	-35.65	20240226	1620	17.78	20231024	4.00	N	339950	100	44 억		802342	N	N	0	N	00	N
50	20240523	161052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	-28	5	-1.47	372358666	197016	40.41	1895	1908	1882	2480	1337	1910	1889.98	1.77	0	8303	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	846	10.88	1.75	12	0.44	173.00	1074.00	2965	20240226	-36.53	1620	20231024	16.17	2965	-36.53	20240226	1700	10.71	20240214	2965	-36.53	20240226	1620	16.17	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
51	20240523	151054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	-27	5	-1.41	355925342	188286	38.62	1895	1908	1882	2480	1337	1910	1890.32	1.77	0	8474	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	846	10.88	1.75	12	0.42	173.00	1074.00	2965	20240226	-36.49	1620	20231024	16.23	2965	-36.49	20240226	1700	10.76	20240214	2965	-36.49	20240226	1620	16.23	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
52	20240523	141057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-22	5	-1.15	310660811	164263	33.69	1895	1908	1882	2480	1337	1910	1891.22	1.77	0	3959	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	849	10.91	1.76	12	0.37	173.00	1074.00	2965	20240226	-36.32	1620	20231024	16.54	2965	-36.32	20240226	1700	11.06	20240214	2965	-36.32	20240226	1620	16.54	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
53	20240523	131056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1884	-26	5	-1.36	282393278	149263	30.61	1895	1908	1882	2480	1337	1910	1891.89	1.77	0	2463	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	847	10.89	1.75	12	0.33	173.00	1074.00	2965	20240226	-36.46	1620	20231024	16.30	2965	-36.46	20240226	1700	10.82	20240214	2965	-36.46	20240226	1620	16.30	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
54	20240523	121052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1898	-12	5	-0.63	230033372	121514	24.92	1895	1908	1882	2480	1337	1910	1893.03	1.77	0	1551	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	853	10.97	1.77	12	0.27	173.00	1074.00	2965	20240226	-35.99	1620	20231024	17.16	2965	-35.99	20240226	1700	11.65	20240214	2965	-35.99	20240226	1620	17.16	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
55	20240523	111050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1899	-11	5	-0.58	209076412	110471	22.66	1895	1908	1882	2480	1337	1910	1892.56	1.77	0	1358	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	854	10.98	1.77	12	0.25	173.00	1074.00	2965	20240226	-35.95	1620	20231024	17.22	2965	-35.95	20240226	1700	11.71	20240214	2965	-35.95	20240226	1620	17.22	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
56	20240523	101053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1906	-4	5	-0.21	173345221	91652	18.80	1895	1908	1882	2480	1337	1910	1891.30	1.77	0	1919	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	857	11.02	1.77	12	0.20	173.00	1074.00	2965	20240226	-35.72	1620	20231024	17.65	2965	-35.72	20240226	1700	12.12	20240214	2965	-35.72	20240226	1620	17.65	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
57	20240523	091057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1892	-18	5	-0.94	86968058	45990	9.43	1895	1908	1885	2480	1337	1910	1890.94	1.77	0	-12622	1981	1945	1924	1888	1867	1935	1878	45	570	100	1220	1	1	44946655	850	10.94	1.76	12	0.10	173.00	1074.00	2965	20240226	-36.19	1620	20231024	16.79	2965	-36.19	20240226	1700	11.29	20240214	2965	-36.19	20240226	1620	16.79	20231024	3.97	N	339950	100	44 억		793984	N	N	0	N	00	N
58	20240522	161042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1910	-53	5	-2.70	929225384	483425	102.39	1922	1960	1903	2550	1375	1963	1922.18	2.00	0	-104082	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	858	11.04	1.78	12	1.08	173.00	1074.00	2965	20240226	-35.58	1620	20231024	17.90	2965	-35.58	20240226	1700	12.35	20240214	2965	-35.58	20240226	1620	17.90	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
59	20240522	151050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	-54	5	-2.75	887701590	461673	97.78	1922	1960	1903	2550	1375	1963	1922.76	2.00	0	-99585	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	858	11.03	1.78	12	1.03	173.00	1074.00	2965	20240226	-35.62	1620	20231024	17.84	2965	-35.62	20240226	1700	12.29	20240214	2965	-35.62	20240226	1620	17.84	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
60	20240522	141051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1908	-55	5	-2.80	789174150	410013	86.84	1922	1960	1908	2550	1375	1963	1924.72	2.00	0	-70959	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	858	11.03	1.78	12	0.91	173.00	1074.00	2965	20240226	-35.65	1620	20231024	17.78	2965	-35.65	20240226	1700	12.24	20240214	2965	-35.65	20240226	1620	17.78	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
61	20240522	131047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1918	-45	5	-2.29	702182528	364499	77.20	1922	1960	1909	2550	1375	1963	1926.39	2.00	0	-44240	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	862	11.09	1.79	12	0.81	173.00	1074.00	2965	20240226	-35.31	1620	20231024	18.40	2965	-35.31	20240226	1700	12.82	20240214	2965	-35.31	20240226	1620	18.40	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
62	20240522	121158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1922	-41	5	-2.09	568277045	294521	62.38	1922	1960	1914	2550	1375	1963	1929.45	2.00	0	-38228	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	864	11.11	1.79	12	0.66	173.00	1074.00	2965	20240226	-35.18	1620	20231024	18.64	2965	-35.18	20240226	1700	13.06	20240214	2965	-35.18	20240226	1620	18.64	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
63	20240522	111056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1925	-38	5	-1.94	508741897	263559	55.82	1922	1960	1914	2550	1375	1963	1930.23	2.00	0	-37486	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	865	11.13	1.79	12	0.59	173.00	1074.00	2965	20240226	-35.08	1620	20231024	18.83	2965	-35.08	20240226	1700	13.24	20240214	2965	-35.08	20240226	1620	18.83	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
64	20240522	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1932	-31	5	-1.58	263728662	136076	28.82	1922	1960	1922	2550	1375	1963	1938.02	2.00	0	-1850	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	868	11.17	1.80	12	0.30	173.00	1074.00	2965	20240226	-34.84	1620	20231024	19.26	2965	-34.84	20240226	1700	13.65	20240214	2965	-34.84	20240226	1620	19.26	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
65	20240522	091051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1951	-12	5	-0.61	104187991	53616	11.36	1922	1960	1922	2550	1375	1963	1943.08	2.00	0	24781	2004	1983	1950	1929	1896	1994	1940	45	587	100	1250	1	1	44946655	877	11.28	1.82	12	0.12	173.00	1074.00	2965	20240226	-34.20	1620	20231024	20.43	2965	-34.20	20240226	1700	14.76	20240214	2965	-34.20	20240226	1620	20.43	20231024	4.03	N	339950	100	44 억		898069	N	N	0	N	00	N
66	20240521	161034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1963	3	2	0.15	888706113	455441	65.16	1952	1971	1917	2545	1372	1960	1951.23	1.76	0	100341	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	882	11.35	1.83	12	1.01	173.00	1074.00	2965	20240226	-33.79	1620	20231024	21.17	2965	-33.79	20240226	1700	15.47	20240214	2965	-33.79	20240226	1620	21.17	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
67	20240521	151045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1960	0	3	0.00	805033013	412708	59.04	1952	1971	1917	2545	1372	1960	1950.59	1.76	0	94728	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	881	11.33	1.82	12	0.92	173.00	1074.00	2965	20240226	-33.90	1620	20231024	20.99	2965	-33.90	20240226	1700	15.29	20240214	2965	-33.90	20240226	1620	20.99	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
68	20240521	141046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1954	-6	5	-0.31	627175088	321806	46.04	1952	1971	1917	2545	1372	1960	1948.89	1.76	0	78558	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	878	11.29	1.82	12	0.72	173.00	1074.00	2965	20240226	-34.10	1620	20231024	20.62	2965	-34.10	20240226	1700	14.94	20240214	2965	-34.10	20240226	1620	20.62	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
69	20240521	131044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1955	-5	5	-0.26	485445597	249339	35.67	1952	1971	1917	2545	1372	1960	1946.88	1.76	0	44062	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	879	11.30	1.82	12	0.55	173.00	1074.00	2965	20240226	-34.06	1620	20231024	20.68	2965	-34.06	20240226	1700	15.00	20240214	2965	-34.06	20240226	1620	20.68	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
70	20240521	121042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1958	-2	5	-0.10	440615593	226461	32.40	1952	1971	1917	2545	1372	1960	1945.60	1.76	0	40675	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	880	11.32	1.82	12	0.50	173.00	1074.00	2965	20240226	-33.96	1620	20231024	20.86	2965	-33.96	20240226	1700	15.18	20240214	2965	-33.96	20240226	1620	20.86	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
71	20240521	111041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1933	-27	5	-1.38	346716425	178260	25.50	1952	1971	1917	2545	1372	1960	1944.92	1.76	0	8238	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	869	11.17	1.80	12	0.40	173.00	1074.00	2965	20240226	-34.81	1620	20231024	19.32	2965	-34.81	20240226	1700	13.71	20240214	2965	-34.81	20240226	1620	19.32	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
72	20240521	101042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1940	-20	5	-1.02	224481236	115395	16.51	1952	1971	1917	2545	1372	1960	1945.20	1.76	0	-20776	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	872	11.21	1.81	12	0.26	173.00	1074.00	2965	20240226	-34.57	1620	20231024	19.75	2965	-34.57	20240226	1700	14.12	20240214	2965	-34.57	20240226	1620	19.75	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
73	20240521	091038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1956	-4	5	-0.20	45061950	23049	3.30	1952	1963	1950	2545	1372	1960	1954.83	1.76	0	11053	2009	1984	1967	1942	1925	1976	1934	45	585	100	1250	1	1	44946655	879	11.31	1.82	12	0.05	173.00	1074.00	2965	20240226	-34.03	1620	20231024	20.74	2965	-34.03	20240226	1700	15.06	20240214	2965	-34.03	20240226	1620	20.74	20231024	4.01	N	339950	100	44 억		788932	N	N	0	N	00	N
74	20240517	161046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1977	-68	5	-3.33	43575117816	19656344	1780.79	2190	2360	1977	2655	1435	2045	2217.15	2.40	0	-400366	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	1	1	44946655	889	11.43	1.84	12	43.73	173.00	1074.00	2965	20240226	-33.32	1620	20231024	22.04	2965	-33.32	20240226	1700	16.29	20240214	2965	-33.32	20240226	1620	22.04	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
75	20240517	151049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1988	-57	5	-2.79	43188686854	19461120	1763.10	2190	2360	1983	2655	1435	2045	2219.23	2.40	0	-416816	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	1	1	44946655	894	11.49	1.85	12	43.30	173.00	1074.00	2965	20240226	-32.95	1620	20231024	22.72	2965	-32.95	20240226	1700	16.94	20240214	2965	-32.95	20240226	1620	22.72	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
76	20240517	141039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-10	5	-0.49	41575336225	18652893	1689.88	2190	2360	2025	2655	1435	2045	2228.89	2.40	0	-505917	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	5	1	44946655	915	11.76	1.89	12	41.50	173.00	1074.00	2965	20240226	-31.37	1620	20231024	25.62	2965	-31.37	20240226	1700	19.71	20240214	2965	-31.37	20240226	1620	25.62	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
77	20240517	131031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	80	2	3.91	39680803465	17743259	1607.47	2190	2360	2110	2655	1435	2045	2236.39	2.40	0	-551802	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	5	1	44946655	955	12.28	1.98	12	39.48	173.00	1074.00	2965	20240226	-28.33	1620	20231024	31.17	2965	-28.33	20240226	1700	25.00	20240214	2965	-28.33	20240226	1620	31.17	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
78	20240517	121032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2225	180	2	8.80	37472075850	16727022	1515.40	2190	2360	2110	2655	1435	2045	2240.21	2.40	0	-623731	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	5	1	44946655	1000	12.86	2.07	12	37.22	173.00	1074.00	2965	20240226	-24.96	1620	20231024	37.35	2965	-24.96	20240226	1700	30.88	20240214	2965	-24.96	20240226	1620	37.35	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
79	20240517	111032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2270	225	2	11.00	30741976065	13764688	1247.03	2190	2360	2110	2655	1435	2045	2233.39	2.40	0	-598225	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	5	1	44946655	1020	13.12	2.11	12	30.62	173.00	1074.00	2965	20240226	-23.44	1620	20231024	40.12	2965	-23.44	20240226	1700	33.53	20240214	2965	-23.44	20240226	1620	40.12	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
80	20240517	101026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	275	2	13.45	19419172970	8769893	794.52	2190	2360	2110	2655	1435	2045	2214.30	2.40	0	-502845	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	5	1	44946655	1043	13.41	2.16	12	19.51	173.00	1074.00	2965	20240226	-21.75	1620	20231024	43.21	2965	-21.75	20240226	1700	36.47	20240214	2965	-21.75	20240226	1620	43.21	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
81	20240517	091033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	135	2	6.60	3864357495	1788726	162.05	2190	2200	2110	2655	1435	2045	2160.40	2.40	0	-423018	2140	2092	2027	1979	1914	2116	2003	45	610	100	1300	5	1	44946655	980	12.60	2.03	12	3.98	173.00	1074.00	2965	20240226	-26.48	1620	20231024	34.57	2965	-26.48	20240226	1700	28.24	20240214	2965	-26.48	20240226	1620	34.57	20231024	4.18	N	339950	100	44 억		1078521	N	N	0	N	00	N
82	20240516	161024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	74	2	3.75	1581087991	777588	534.23	1995	2075	1962	2560	1380	1971	2033.28	2.27	0	53339	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	919	11.82	1.90	12	1.73	173.00	1074.00	2965	20240226	-31.03	1620	20231024	26.23	2965	-31.03	20240226	1700	20.29	20240214	2965	-31.03	20240226	1620	26.23	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
83	20240516	151021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	59	2	2.99	1515330631	745380	512.10	1995	2075	1962	2560	1380	1971	2032.96	2.27	0	55421	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	912	11.73	1.89	12	1.66	173.00	1074.00	2965	20240226	-31.53	1620	20231024	25.31	2965	-31.53	20240226	1700	19.41	20240214	2965	-31.53	20240226	1620	25.31	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
84	20240516	141028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	79	2	4.01	1350889856	664614	456.61	1995	2075	1962	2560	1380	1971	2032.59	2.27	0	69199	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	921	11.85	1.91	12	1.48	173.00	1074.00	2965	20240226	-30.86	1620	20231024	26.54	2965	-30.86	20240226	1700	20.59	20240214	2965	-30.86	20240226	1620	26.54	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
85	20240516	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	74	2	3.75	1274008626	626971	430.75	1995	2075	1962	2560	1380	1971	2032.01	2.27	0	79036	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	919	11.82	1.90	12	1.39	173.00	1074.00	2965	20240226	-31.03	1620	20231024	26.23	2965	-31.03	20240226	1700	20.29	20240214	2965	-31.03	20240226	1620	26.23	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
86	20240516	121019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	74	2	3.75	1175379406	578656	397.56	1995	2075	1962	2560	1380	1971	2031.22	2.27	0	79366	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	919	11.82	1.90	12	1.29	173.00	1074.00	2965	20240226	-31.03	1620	20231024	26.23	2965	-31.03	20240226	1700	20.29	20240214	2965	-31.03	20240226	1620	26.23	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
87	20240516	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	64	2	3.25	939541501	462438	317.71	1995	2075	1962	2560	1380	1971	2031.71	2.27	0	41680	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	915	11.76	1.89	12	1.03	173.00	1074.00	2965	20240226	-31.37	1620	20231024	25.62	2965	-31.37	20240226	1700	19.71	20240214	2965	-31.37	20240226	1620	25.62	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
88	20240516	101023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	79	2	4.01	638330826	314742	216.24	1995	2075	1962	2560	1380	1971	2028.11	2.27	0	37765	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	921	11.85	1.91	12	0.70	173.00	1074.00	2965	20240226	-30.86	1620	20231024	26.54	2965	-30.86	20240226	1700	20.59	20240214	2965	-30.86	20240226	1620	26.54	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
89	20240516	091023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	39	2	1.98	113814626	57162	39.27	1995	2010	1962	2560	1380	1971	1991.09	2.27	0	9530	2006	1988	1972	1954	1938	1980	1946	45	589	100	1260	5	1	44946655	903	11.62	1.87	12	0.13	173.00	1074.00	2965	20240226	-32.21	1620	20231024	24.07	2965	-32.21	20240226	1700	18.24	20240214	2965	-32.21	20240226	1620	24.07	20231024	4.21	N	339950	100	44 억		1022031	N	N	0	N	00	N
90	20240514	161034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1971	-12	5	-0.61	283589551	143634	60.68	1984	1990	1956	2575	1389	1983	1974.40	2.33	0	-21595	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	886	11.39	1.84	12	0.32	173.00	1074.00	2965	20240226	-33.52	1620	20231024	21.67	2965	-33.52	20240226	1700	15.94	20240214	2965	-33.52	20240226	1620	21.67	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
91	20240514	151037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1971	-12	5	-0.61	270257356	136870	57.82	1984	1990	1956	2575	1389	1983	1974.56	2.33	0	-18601	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	886	11.39	1.84	12	0.30	173.00	1074.00	2965	20240226	-33.52	1620	20231024	21.67	2965	-33.52	20240226	1700	15.94	20240214	2965	-33.52	20240226	1620	21.67	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
92	20240514	141036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1974	-9	5	-0.45	249446390	126320	53.37	1984	1990	1956	2575	1389	1983	1974.72	2.33	0	-15805	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	887	11.41	1.84	12	0.28	173.00	1074.00	2965	20240226	-33.42	1620	20231024	21.85	2965	-33.42	20240226	1700	16.12	20240214	2965	-33.42	20240226	1620	21.85	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
93	20240514	131037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1975	-8	5	-0.40	212180596	107400	45.37	1984	1990	1956	2575	1389	1983	1975.61	2.33	0	-3828	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	888	11.42	1.84	12	0.24	173.00	1074.00	2965	20240226	-33.39	1620	20231024	21.91	2965	-33.39	20240226	1700	16.18	20240214	2965	-33.39	20240226	1620	21.91	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
94	20240514	121033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1970	-13	5	-0.66	169577124	85882	36.28	1984	1990	1956	2575	1389	1983	1974.54	2.33	0	1487	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	885	11.39	1.83	12	0.19	173.00	1074.00	2965	20240226	-33.56	1620	20231024	21.60	2965	-33.56	20240226	1700	15.88	20240214	2965	-33.56	20240226	1620	21.60	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
95	20240514	111035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1982	-1	5	-0.05	144496572	73153	30.91	1984	1990	1956	2575	1389	1983	1975.27	2.33	0	8969	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	891	11.46	1.85	12	0.16	173.00	1074.00	2965	20240226	-33.15	1620	20231024	22.35	2965	-33.15	20240226	1700	16.59	20240214	2965	-33.15	20240226	1620	22.35	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
96	20240514	101032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1988	5	2	0.25	103290334	52352	22.12	1984	1988	1956	2575	1389	1983	1973.00	2.33	0	1668	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	894	11.49	1.85	12	0.12	173.00	1074.00	2965	20240226	-32.95	1620	20231024	22.72	2965	-32.95	20240226	1700	16.94	20240214	2965	-32.95	20240226	1620	22.72	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
97	20240514	091033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1984	1	2	0.05	12207064	6182	2.61	1984	1987	1962	2575	1389	1983	1974.61	2.33	0	-1659	2017	1999	1967	1949	1917	2009	1959	45	592	100	1260	1	1	44946655	892	11.47	1.85	12	0.01	173.00	1074.00	2965	20240226	-33.09	1620	20231024	22.47	2965	-33.09	20240226	1700	16.71	20240214	2965	-33.09	20240226	1620	22.47	20231024	4.22	N	339950	100	44 억		1045269	N	N	0	N	00	N
98	20240513	161031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1983	28	2	1.43	451683254	230267	97.03	1965	1985	1935	2540	1369	1955	1961.49	2.40	0	-33626	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	891	11.46	1.85	12	0.51	173.00	1074.00	2965	20240226	-33.12	1620	20231024	22.41	2965	-33.12	20240226	1700	16.65	20240214	2965	-33.12	20240226	1620	22.41	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
99	20240513	151034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1973	18	2	0.92	392418989	200335	84.42	1965	1977	1935	2540	1369	1955	1958.81	2.40	0	-39873	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	887	11.40	1.84	12	0.45	173.00	1074.00	2965	20240226	-33.46	1620	20231024	21.79	2965	-33.46	20240226	1700	16.06	20240214	2965	-33.46	20240226	1620	21.79	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
100	20240513	141034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1955	0	3	0.00	286518698	146476	61.72	1965	1976	1935	2540	1369	1955	1956.08	2.40	0	-58217	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	879	11.30	1.82	12	0.33	173.00	1074.00	2965	20240226	-34.06	1620	20231024	20.68	2965	-34.06	20240226	1700	15.00	20240214	2965	-34.06	20240226	1620	20.68	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
101	20240513	131028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1950	-5	5	-0.26	251192385	128413	54.11	1965	1976	1935	2540	1369	1955	1956.13	2.40	0	-50915	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	876	11.27	1.82	12	0.29	173.00	1074.00	2965	20240226	-34.23	1620	20231024	20.37	2965	-34.23	20240226	1700	14.71	20240214	2965	-34.23	20240226	1620	20.37	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
102	20240513	121031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1965	10	2	0.51	228521539	116804	49.22	1965	1976	1935	2540	1369	1955	1956.45	2.40	0	-48488	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	883	11.36	1.83	12	0.26	173.00	1074.00	2965	20240226	-33.73	1620	20231024	21.30	2965	-33.73	20240226	1700	15.59	20240214	2965	-33.73	20240226	1620	21.30	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
103	20240513	111031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1936	-19	5	-0.97	211691058	108173	45.58	1965	1976	1935	2540	1369	1955	1956.97	2.40	0	-42976	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	870	11.19	1.80	12	0.24	173.00	1074.00	2965	20240226	-34.70	1620	20231024	19.51	2965	-34.70	20240226	1700	13.88	20240214	2965	-34.70	20240226	1620	19.51	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
104	20240513	101030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1960	5	2	0.26	156406667	79731	33.60	1965	1976	1935	2540	1369	1955	1961.68	2.40	0	-24839	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	881	11.33	1.82	12	0.18	173.00	1074.00	2965	20240226	-33.90	1620	20231024	20.99	2965	-33.90	20240226	1700	15.29	20240214	2965	-33.90	20240226	1620	20.99	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
105	20240513	091033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1967	12	2	0.61	33323801	17067	7.19	1965	1968	1935	2540	1369	1955	1952.53	2.40	0	-8748	1997	1976	1951	1930	1905	1986	1940	45	585	100	1250	1	1	44946655	884	11.37	1.83	12	0.04	173.00	1074.00	2965	20240226	-33.66	1620	20231024	21.42	2965	-33.66	20240226	1700	15.71	20240214	2965	-33.66	20240226	1620	21.42	20231024	4.04	N	339950	100	44 억		1078014	N	N	0	N	00	N
106	20240510	161001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1955	6	2	0.31	460608373	236200	88.24	1949	1972	1926	2530	1365	1949	1950.08	2.45	0	-23981	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	879	11.30	1.82	12	0.53	173.00	1074.00	2965	20240226	-34.06	1620	20231024	20.68	2965	-34.06	20240226	1700	15.00	20240214	2965	-34.06	20240226	1620	20.68	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
107	20240510	151009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1957	8	2	0.41	434239085	222701	83.20	1949	1972	1926	2530	1365	1949	1949.87	2.45	0	-24799	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	880	11.31	1.82	12	0.50	173.00	1074.00	2965	20240226	-34.00	1620	20231024	20.80	2965	-34.00	20240226	1700	15.12	20240214	2965	-34.00	20240226	1620	20.80	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
108	20240510	141013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1960	11	2	0.56	382412963	196229	73.31	1949	1972	1926	2530	1365	1949	1948.81	2.45	0	-25765	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	881	11.33	1.82	12	0.44	173.00	1074.00	2965	20240226	-33.90	1620	20231024	20.99	2965	-33.90	20240226	1700	15.29	20240214	2965	-33.90	20240226	1620	20.99	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
109	20240510	131003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1948	-1	5	-0.05	336856170	172874	64.58	1949	1972	1926	2530	1365	1949	1948.56	2.45	0	-27776	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	876	11.26	1.81	12	0.38	173.00	1074.00	2965	20240226	-34.30	1620	20231024	20.25	2965	-34.30	20240226	1700	14.59	20240214	2965	-34.30	20240226	1620	20.25	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
110	20240510	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1957	8	2	0.41	322309819	165413	61.79	1949	1972	1926	2530	1365	1949	1948.52	2.45	0	-28785	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	880	11.31	1.82	12	0.37	173.00	1074.00	2965	20240226	-34.00	1620	20231024	20.80	2965	-34.00	20240226	1700	15.12	20240214	2965	-34.00	20240226	1620	20.80	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
111	20240510	111004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1945	-4	5	-0.21	263704091	135335	50.56	1949	1972	1926	2530	1365	1949	1948.53	2.45	0	-28017	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	874	11.24	1.81	12	0.30	173.00	1074.00	2965	20240226	-34.40	1620	20231024	20.06	2965	-34.40	20240226	1700	14.41	20240214	2965	-34.40	20240226	1620	20.06	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
112	20240510	101002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1935	-14	5	-0.72	202769087	103819	38.78	1949	1972	1929	2530	1365	1949	1953.10	2.45	0	-10523	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	870	11.18	1.80	12	0.23	173.00	1074.00	2965	20240226	-34.74	1620	20231024	19.44	2965	-34.74	20240226	1700	13.82	20240214	2965	-34.74	20240226	1620	19.44	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
113	20240510	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1969	20	2	1.03	82231682	42162	15.75	1949	1969	1929	2530	1365	1949	1950.37	2.45	0	10374	1986	1967	1930	1911	1874	1977	1921	45	581	100	1240	1	1	44946655	885	11.38	1.83	12	0.09	173.00	1074.00	2965	20240226	-33.59	1620	20231024	21.54	2965	-33.59	20240226	1700	15.82	20240214	2965	-33.59	20240226	1620	21.54	20231024	4.15	N	339950	100	44 억		1100729	N	N	0	N	00	N
114	20240509	161025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1949	40	2	2.10	510338848	265951	165.75	1900	1949	1893	2480	1337	1909	1918.42	2.61	0	-72649	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	876	11.27	1.81	12	0.59	173.00	1074.00	2965	20240226	-34.27	1620	20231024	20.31	2965	-34.27	20240226	1700	14.65	20240214	2965	-34.27	20240226	1620	20.31	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
115	20240509	151021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	18	2	0.94	411271036	214938	133.96	1900	1946	1893	2480	1337	1909	1913.44	2.61	0	-57185	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	866	11.14	1.79	12	0.48	173.00	1074.00	2965	20240226	-35.01	1620	20231024	18.95	2965	-35.01	20240226	1700	13.35	20240214	2965	-35.01	20240226	1620	18.95	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
116	20240509	140908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1925	16	2	0.84	356215083	186425	116.19	1900	1946	1893	2480	1337	1909	1910.77	2.61	0	-50639	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	865	11.13	1.79	12	0.41	173.00	1074.00	2965	20240226	-35.08	1620	20231024	18.83	2965	-35.08	20240226	1700	13.24	20240214	2965	-35.08	20240226	1620	18.83	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
117	20240509	131005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1921	12	2	0.63	269631826	141594	88.25	1900	1922	1893	2480	1337	1909	1904.26	2.61	0	-51098	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	863	11.10	1.79	12	0.32	173.00	1074.00	2965	20240226	-35.21	1620	20231024	18.58	2965	-35.21	20240226	1700	13.00	20240214	2965	-35.21	20240226	1620	18.58	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
118	20240509	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1911	2	2	0.10	216447260	113838	70.95	1900	1915	1893	2480	1337	1909	1901.36	2.61	0	-53492	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	859	11.05	1.78	12	0.25	173.00	1074.00	2965	20240226	-35.55	1620	20231024	17.96	2965	-35.55	20240226	1700	12.41	20240214	2965	-35.55	20240226	1620	17.96	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
119	20240509	110947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1902	-7	5	-0.37	126103510	66387	41.37	1900	1909	1893	2480	1337	1909	1899.52	2.61	0	-37846	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	855	10.99	1.77	12	0.15	173.00	1074.00	2965	20240226	-35.85	1620	20231024	17.41	2965	-35.85	20240226	1700	11.88	20240214	2965	-35.85	20240226	1620	17.41	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
120	20240509	100951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1899	-10	5	-0.52	64661071	34038	21.21	1900	1909	1896	2480	1337	1909	1899.67	2.61	0	-16977	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	854	10.98	1.77	12	0.08	173.00	1074.00	2965	20240226	-35.95	1620	20231024	17.22	2965	-35.95	20240226	1700	11.71	20240214	2965	-35.95	20240226	1620	17.22	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
121	20240509	090950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	0	3	0.00	4342137	2279	1.42	1900	1909	1900	2480	1337	1909	1905.28	2.61	0	-1221	1935	1921	1898	1884	1861	1929	1892	45	571	100	1220	1	1	44946655	858	11.03	1.78	12	0.01	173.00	1074.00	2965	20240226	-35.62	1620	20231024	17.84	2965	-35.62	20240226	1700	12.29	20240214	2965	-35.62	20240226	1620	17.84	20231024	4.15	N	339950	100	44 억		1173355	N	N	0	N	00	N
122	20240508	160941	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1909	33	2	1.76	301168015	158687	152.05	1877	1912	1875	2435	1314	1876	1897.87	2.55	0	26812	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	858	11.03	1.78	12	0.35	173.00	1074.00	2965	20240226	-35.62	1620	20231024	17.84	2965	-35.62	20240226	1700	12.29	20240214	2965	-35.62	20240226	1620	17.84	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
123	20240508	150945	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1911	35	2	1.87	266323393	140428	134.56	1877	1912	1875	2435	1314	1876	1896.51	2.55	0	28620	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	859	11.05	1.78	12	0.31	173.00	1074.00	2965	20240226	-35.55	1620	20231024	17.96	2965	-35.55	20240226	1700	12.41	20240214	2965	-35.55	20240226	1620	17.96	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
124	20240508	140939	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1901	25	2	1.33	176958725	93522	89.61	1877	1905	1875	2435	1314	1876	1892.16	2.55	0	16891	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	854	10.99	1.77	12	0.21	173.00	1074.00	2965	20240226	-35.89	1620	20231024	17.35	2965	-35.89	20240226	1700	11.82	20240214	2965	-35.89	20240226	1620	17.35	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
125	20240508	130937	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1900	24	2	1.28	142165303	75197	72.05	1877	1905	1875	2435	1314	1876	1890.57	2.55	0	15304	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	854	10.98	1.77	12	0.17	173.00	1074.00	2965	20240226	-35.92	1620	20231024	17.28	2965	-35.92	20240226	1700	11.76	20240214	2965	-35.92	20240226	1620	17.28	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
126	20240508	120936	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1891	15	2	0.80	96603917	51165	49.03	1877	1905	1875	2435	1314	1876	1888.09	2.55	0	-2705	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	850	10.93	1.76	12	0.11	173.00	1074.00	2965	20240226	-36.22	1620	20231024	16.73	2965	-36.22	20240226	1700	11.24	20240214	2965	-36.22	20240226	1620	16.73	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
127	20240508	111017	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1889	13	2	0.69	87695077	46449	44.51	1877	1905	1875	2435	1314	1876	1887.99	2.55	0	-2741	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	849	10.92	1.76	12	0.10	173.00	1074.00	2965	20240226	-36.29	1620	20231024	16.60	2965	-36.29	20240226	1700	11.12	20240214	2965	-36.29	20240226	1620	16.60	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
128	20240508	100948	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1884	8	2	0.43	70551834	37345	35.78	1877	1905	1875	2435	1314	1876	1889.19	2.55	0	-3412	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	847	10.89	1.75	12	0.08	173.00	1074.00	2965	20240226	-36.46	1620	20231024	16.30	2965	-36.46	20240226	1700	10.82	20240214	2965	-36.46	20240226	1620	16.30	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
129	20240508	090952	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1886	10	2	0.53	1219476	650	0.62	1877	1888	1875	2435	1314	1876	1876.12	2.55	0	-446	1918	1897	1883	1862	1848	1907	1872	45	559	100	1200	1	1	44946655	848	10.90	1.76	12	0.00	173.00	1074.00	2965	20240226	-36.39	1620	20231024	16.42	2965	-36.39	20240226	1700	10.94	20240214	2965	-36.39	20240226	1620	16.42	20231024	4.17	N	339950	100	44 억		1144742	N	N	0	N	00	N
130	20240503	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1872	-13	5	-0.69	240018861	128041	97.27	1873	1907	1855	2450	1320	1885	1874.54	2.61	0	-25499	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	841	10.82	1.74	12	0.28	173.00	1074.00	2965	20240226	-36.86	1620	20231024	15.56	2965	-36.86	20240226	1700	10.12	20240214	2965	-36.86	20240226	1620	15.56	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
131	20240503	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1864	-21	5	-1.11	231568640	123522	93.84	1873	1907	1855	2450	1320	1885	1874.71	2.61	0	-24171	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	838	10.77	1.74	12	0.27	173.00	1074.00	2965	20240226	-37.13	1620	20231024	15.06	2965	-37.13	20240226	1700	9.65	20240214	2965	-37.13	20240226	1620	15.06	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
132	20240503	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1865	-20	5	-1.06	219315999	116948	88.84	1873	1907	1855	2450	1320	1885	1875.33	2.61	0	-19024	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	838	10.78	1.74	12	0.26	173.00	1074.00	2965	20240226	-37.10	1620	20231024	15.12	2965	-37.10	20240226	1700	9.71	20240214	2965	-37.10	20240226	1620	15.12	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
133	20240503	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1865	-20	5	-1.06	189862724	101146	76.84	1873	1907	1855	2450	1320	1885	1877.11	2.61	0	-8131	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	838	10.78	1.74	12	0.23	173.00	1074.00	2965	20240226	-37.10	1620	20231024	15.12	2965	-37.10	20240226	1700	9.71	20240214	2965	-37.10	20240226	1620	15.12	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
134	20240503	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-16	5	-0.85	149435898	79504	60.40	1873	1907	1855	2450	1320	1885	1879.60	2.61	0	-7614	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	840	10.80	1.74	12	0.18	173.00	1074.00	2965	20240226	-36.96	1620	20231024	15.37	2965	-36.96	20240226	1700	9.94	20240214	2965	-36.96	20240226	1620	15.37	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
135	20240503	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1877	-8	5	-0.42	95576700	50672	38.49	1873	1907	1855	2450	1320	1885	1886.18	2.61	0	-8867	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	844	10.85	1.75	12	0.11	173.00	1074.00	2965	20240226	-36.69	1620	20231024	15.86	2965	-36.69	20240226	1700	10.41	20240214	2965	-36.69	20240226	1620	15.86	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
136	20240503	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	0	3	0.00	82619180	43781	33.26	1873	1907	1855	2450	1320	1885	1887.10	2.61	0	-8018	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	847	10.90	1.76	12	0.10	173.00	1074.00	2965	20240226	-36.42	1620	20231024	16.36	2965	-36.42	20240226	1700	10.88	20240214	2965	-36.42	20240226	1620	16.36	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
137	20240503	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1905	20	2	1.06	22853044	12094	9.19	1873	1907	1873	2450	1320	1885	1889.63	2.61	0	5321	1927	1905	1872	1850	1817	1917	1862	45	565	100	1200	1	1	44946655	856	11.01	1.77	12	0.03	173.00	1074.00	2965	20240226	-35.75	1620	20231024	17.59	2965	-35.75	20240226	1700	12.06	20240214	2965	-35.75	20240226	1620	17.59	20231024	4.01	N	339950	100	44 억		1174166	N	N	0	N	00	N
138	20240502	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	34	2	1.84	242116292	129581	86.55	1851	1894	1839	2405	1296	1851	1868.45	2.59	0	10233	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	847	10.90	1.76	12	0.29	173.00	1074.00	2965	20240226	-36.42	1620	20231024	16.36	2965	-36.42	20240226	1700	10.88	20240214	2965	-36.42	20240226	1620	16.36	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
139	20240502	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1877	26	2	1.40	227240576	121671	81.27	1851	1894	1839	2405	1296	1851	1867.66	2.59	0	7927	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	844	10.85	1.75	12	0.27	173.00	1074.00	2965	20240226	-36.69	1620	20231024	15.86	2965	-36.69	20240226	1700	10.41	20240214	2965	-36.69	20240226	1620	15.86	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
140	20240502	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1876	25	2	1.35	150494426	80940	54.06	1851	1880	1839	2405	1296	1851	1859.33	2.59	0	8217	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	843	10.84	1.75	12	0.18	173.00	1074.00	2965	20240226	-36.73	1620	20231024	15.80	2965	-36.73	20240226	1700	10.35	20240214	2965	-36.73	20240226	1620	15.80	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
141	20240502	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1866	15	2	0.81	121044402	65188	43.54	1851	1874	1839	2405	1296	1851	1856.85	2.59	0	3220	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	839	10.79	1.74	12	0.15	173.00	1074.00	2965	20240226	-37.07	1620	20231024	15.19	2965	-37.07	20240226	1700	9.76	20240214	2965	-37.07	20240226	1620	15.19	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
142	20240502	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1867	16	2	0.86	87518094	47242	31.55	1851	1868	1839	2405	1296	1851	1852.55	2.59	0	3219	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	839	10.79	1.74	12	0.11	173.00	1074.00	2965	20240226	-37.03	1620	20231024	15.25	2965	-37.03	20240226	1700	9.82	20240214	2965	-37.03	20240226	1620	15.25	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
143	20240502	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	11	2	0.59	73949827	39956	26.69	1851	1866	1839	2405	1296	1851	1850.78	2.59	0	3651	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	837	10.76	1.73	12	0.09	173.00	1074.00	2965	20240226	-37.20	1620	20231024	14.94	2965	-37.20	20240226	1700	9.53	20240214	2965	-37.20	20240226	1620	14.94	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
144	20240502	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1853	2	2	0.11	54493548	29491	19.70	1851	1858	1839	2405	1296	1851	1847.80	2.59	0	-79	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	833	10.71	1.73	12	0.07	173.00	1074.00	2965	20240226	-37.50	1620	20231024	14.38	2965	-37.50	20240226	1700	9.00	20240214	2965	-37.50	20240226	1620	14.38	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N
145	20240502	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1855	4	2	0.22	24794267	13465	8.99	1851	1858	1839	2405	1296	1851	1841.39	2.59	0	-421	1925	1887	1867	1829	1809	1878	1820	45	554	100	1180	1	1	44946655	834	10.72	1.73	12	0.03	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	4.11	N	339950	100	44 억		1163240	N	N	0	N	00	N