KissMeData/096240/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	160753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-40	5	-0.23	706145770	40098	237.87	17600	17710	17550	23000	12420	17730	17610.29	1.35	0	-17590	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	2006	13.51	1.71	12	0.35	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
3	20240531	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17560	-170	5	-0.96	669279800	38008	225.47	17600	17710	17550	23000	12420	17730	17608.92	1.35	0	-16476	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	1991	13.41	1.70	12	0.34	1309.00	10316.00	21700	20230914	-19.08	15830	20230731	10.93	19450	-9.72	20240418	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
4	20240531	140750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	-160	5	-0.90	620984950	35260	209.17	17600	17710	17550	23000	12420	17730	17611.60	1.35	0	-14471	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	1992	13.42	1.70	12	0.31	1309.00	10316.00	21700	20230914	-19.03	15830	20230731	10.99	19450	-9.67	20240418	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
5	20240531	130754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	-60	5	-0.34	387343820	21972	130.34	17600	17710	17580	23000	12420	17730	17628.97	1.35	0	-10518	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	2003	13.50	1.71	12	0.19	1309.00	10316.00	21700	20230914	-18.57	15830	20230731	11.62	19450	-9.15	20240418	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
6	20240531	120759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-100	5	-0.56	192861980	10937	64.88	17600	17710	17580	23000	12420	17730	17633.90	1.35	0	-8455	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	1999	13.47	1.71	12	0.10	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
7	20240531	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-90	5	-0.51	160026810	9074	53.83	17600	17710	17580	23000	12420	17730	17635.75	1.35	0	-6944	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	2000	13.48	1.71	12	0.08	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
8	20240531	100755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	-110	5	-0.62	118058370	6694	39.71	17600	17710	17580	23000	12420	17730	17636.45	1.35	0	-5029	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	1998	13.46	1.71	12	0.06	1309.00	10316.00	21700	20230914	-18.80	15830	20230731	11.31	19450	-9.41	20240418	15980	10.26	20240117	21700	-18.80	20230914	15830	11.31	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
9	20240531	090752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-100	5	-0.56	8363250	475	2.82	17600	17630	17580	23000	12420	17730	17606.84	1.35	0	-226	17836	17782	17676	17622	17516	17810	17650	58	5270	500	13120	10	1	11338180	1999	13.47	1.71	12	0.00	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.03	N	096240	500	57 억		152723	N	N	0	N	00	N
10	20240530	160749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	40	2	0.23	296794500	16840	55.10	17700	17730	17570	22950	12390	17690	17624.19	1.39	0	-6144	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	2010	13.54	1.72	12	0.15	1309.00	10316.00	21700	20230914	-18.29	15830	20230731	12.00	19450	-8.84	20240418	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
11	20240530	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-50	5	-0.28	223624940	12694	41.53	17700	17700	17570	22950	12390	17690	17616.59	1.39	0	-5256	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	2000	13.48	1.71	12	0.11	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
12	20240530	140749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-50	5	-0.28	208572380	11841	38.74	17700	17700	17570	22950	12390	17690	17614.42	1.39	0	-4952	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	2000	13.48	1.71	12	0.10	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
13	20240530	130751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	-90	5	-0.51	180953540	10274	33.62	17700	17700	17570	22950	12390	17690	17612.76	1.39	0	-4658	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	1996	13.45	1.71	12	0.09	1309.00	10316.00	21700	20230914	-18.89	15830	20230731	11.18	19450	-9.51	20240418	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
14	20240530	120749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-50	5	-0.28	168747550	9581	31.35	17700	17700	17570	22950	12390	17690	17612.73	1.39	0	-4322	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	2000	13.48	1.71	12	0.08	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
15	20240530	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17610	-80	5	-0.45	147277310	8362	27.36	17700	17700	17570	22950	12390	17690	17612.69	1.39	0	-4030	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	1997	13.45	1.71	12	0.07	1309.00	10316.00	21700	20230914	-18.85	15830	20230731	11.24	19450	-9.46	20240418	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
16	20240530	100751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-50	5	-0.28	109567300	6221	20.35	17700	17700	17570	22950	12390	17690	17612.49	1.39	0	-3861	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	2000	13.48	1.71	12	0.05	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
17	20240530	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	-40	5	-0.23	5375720	304	0.99	17700	17700	17650	22950	12390	17690	17683.29	1.39	0	-207	18076	17882	17786	17592	17496	17835	17545	58	5260	500	13090	10	1	11338180	2001	13.48	1.71	12	0.00	1309.00	10316.00	21700	20230914	-18.66	15830	20230731	11.50	19450	-9.25	20240418	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.04	N	096240	500	57 억		157367	N	N	0	N	00	N
18	20240529	160743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-210	5	-1.17	541153960	30478	153.26	17980	17980	17690	23250	12530	17900	17755.56	1.42	0	-4124	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2006	13.51	1.71	12	0.27	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
19	20240529	150742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	-100	5	-0.56	432534840	24345	122.42	17980	17980	17700	23250	12530	17900	17766.89	1.42	0	-3764	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2018	13.60	1.73	12	0.21	1309.00	10316.00	21700	20230914	-17.97	15830	20230731	12.44	19450	-8.48	20240418	15980	11.39	20240117	21700	-17.97	20230914	15830	12.44	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
20	20240529	140743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	-110	5	-0.61	425846780	23969	120.53	17980	17980	17700	23250	12530	17900	17766.56	1.42	0	-3523	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2017	13.59	1.72	12	0.21	1309.00	10316.00	21700	20230914	-18.02	15830	20230731	12.38	19450	-8.53	20240418	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
21	20240529	130746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	-100	5	-0.56	277949240	15634	78.62	17980	17980	17720	23250	12530	17900	17778.51	1.42	0	-3312	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2018	13.60	1.73	12	0.14	1309.00	10316.00	21700	20230914	-17.97	15830	20230731	12.44	19450	-8.48	20240418	15980	11.39	20240117	21700	-17.97	20230914	15830	12.44	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
22	20240529	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17820	-80	5	-0.45	201513640	11333	56.99	17980	17980	17720	23250	12530	17900	17781.14	1.42	0	-2806	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2020	13.61	1.73	12	0.10	1309.00	10316.00	21700	20230914	-17.88	15830	20230731	12.57	19450	-8.38	20240418	15980	11.51	20240117	21700	-17.88	20230914	15830	12.57	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
23	20240529	110745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	-120	5	-0.67	168514670	9477	47.66	17980	17980	17720	23250	12530	17900	17781.44	1.42	0	-2578	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2016	13.58	1.72	12	0.08	1309.00	10316.00	21700	20230914	-18.06	15830	20230731	12.32	19450	-8.59	20240418	15980	11.26	20240117	21700	-18.06	20230914	15830	12.32	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
24	20240529	100743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17760	-140	5	-0.78	135614230	7624	38.34	17980	17980	17720	23250	12530	17900	17787.81	1.42	0	-2386	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2014	13.57	1.72	12	0.07	1309.00	10316.00	21700	20230914	-18.16	15830	20230731	12.19	19450	-8.69	20240418	15980	11.14	20240117	21700	-18.16	20230914	15830	12.19	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
25	20240529	090740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	60	2	0.34	7904370	441	2.22	17980	17980	17830	23250	12530	17900	17923.74	1.42	0	-289	18033	17966	17833	17766	17633	18000	17800	58	5350	500	13240	10	1	11338180	2036	13.72	1.74	12	0.00	1309.00	10316.00	21700	20230914	-17.24	15830	20230731	13.46	19450	-7.66	20240418	15980	12.39	20240117	21700	-17.24	20230914	15830	13.46	20230731	1.00	N	096240	500	57 억		160446	N	N	0	N	00	N
26	20240528	160738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	110	2	0.62	348061080	19564	44.51	17790	17900	17700	23100	12460	17790	17790.87	1.44	0	-2412	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2030	13.67	1.74	12	0.17	1309.00	10316.00	21700	20230914	-17.51	15830	20230731	13.08	19450	-7.97	20240418	15980	12.02	20240117	21700	-17.51	20230914	15830	13.08	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
27	20240528	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17810	20	2	0.11	316203540	17781	40.46	17790	17850	17700	23100	12460	17790	17783.23	1.44	0	-2091	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2019	13.61	1.73	12	0.16	1309.00	10316.00	21700	20230914	-17.93	15830	20230731	12.51	19450	-8.43	20240418	15980	11.45	20240117	21700	-17.93	20230914	15830	12.51	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
28	20240528	140742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	0	3	0.00	287371570	16162	36.77	17790	17850	17700	23100	12460	17790	17780.69	1.44	0	-1873	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2017	13.59	1.72	12	0.14	1309.00	10316.00	21700	20230914	-18.02	15830	20230731	12.38	19450	-8.53	20240418	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
29	20240528	130739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	0	3	0.00	185208830	10410	23.69	17790	17850	17700	23100	12460	17790	17791.43	1.44	0	-536	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2017	13.59	1.72	12	0.09	1309.00	10316.00	21700	20230914	-18.02	15830	20230731	12.38	19450	-8.53	20240418	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
30	20240528	120740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17760	-30	5	-0.17	164863870	9265	21.08	17790	17850	17700	23100	12460	17790	17794.27	1.44	0	-249	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2014	13.57	1.72	12	0.08	1309.00	10316.00	21700	20230914	-18.16	15830	20230731	12.19	19450	-8.69	20240418	15980	11.14	20240117	21700	-18.16	20230914	15830	12.19	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
31	20240528	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17810	20	2	0.11	103035350	5794	13.18	17790	17820	17700	23100	12460	17790	17783.11	1.44	0	-496	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2019	13.61	1.73	12	0.05	1309.00	10316.00	21700	20230914	-17.93	15830	20230731	12.51	19450	-8.43	20240418	15980	11.45	20240117	21700	-17.93	20230914	15830	12.51	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
32	20240528	100740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	10	2	0.06	57488390	3235	7.36	17790	17820	17700	23100	12460	17790	17770.75	1.44	0	-400	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2018	13.60	1.73	12	0.03	1309.00	10316.00	21700	20230914	-17.97	15830	20230731	12.44	19450	-8.48	20240418	15980	11.39	20240117	21700	-17.97	20230914	15830	12.44	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
33	20240528	090742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17770	-20	5	-0.11	3473380	196	0.45	17790	17790	17700	23100	12460	17790	17721.33	1.44	0	-57	18010	17900	17690	17580	17370	17795	17475	58	5310	500	13160	10	1	11338180	2015	13.58	1.72	12	0.00	1309.00	10316.00	21700	20230914	-18.11	15830	20230731	12.26	19450	-8.64	20240418	15980	11.20	20240117	21700	-18.11	20230914	15830	12.26	20230731	0.98	N	096240	500	57 억		162859	N	N	16	N	00	N
34	20240527	160729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	40	2	0.23	773559650	43937	195.48	17800	17800	17480	23050	12430	17750	17606.08	1.55	0	-14389	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	2017	13.59	1.72	12	0.39	1309.00	10316.00	21700	20230914	-18.02	15830	20230731	12.38	19450	-8.53	20240418	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	0.97	N	096240	500	57 억		176248	N	N	16	N	00	N
35	20240527	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-60	5	-0.34	745250790	42342	188.39	17800	17800	17480	23050	12430	17750	17600.75	1.55	0	-13687	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	2006	13.51	1.71	12	0.37	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
36	20240527	140739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-110	5	-0.62	714032600	40572	180.51	17800	17800	17480	23050	12430	17750	17599.15	1.55	0	-12842	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	2000	13.48	1.71	12	0.36	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
37	20240527	130738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17660	-90	5	-0.51	665761020	37840	168.36	17800	17800	17480	23050	12430	17750	17594.11	1.55	0	-10908	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	2002	13.49	1.71	12	0.33	1309.00	10316.00	21700	20230914	-18.62	15830	20230731	11.56	19450	-9.20	20240418	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
38	20240527	120739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	-130	5	-0.73	603845260	34329	152.74	17800	17800	17480	23050	12430	17750	17589.95	1.55	0	-9768	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	1998	13.46	1.71	12	0.30	1309.00	10316.00	21700	20230914	-18.80	15830	20230731	11.31	19450	-9.41	20240418	15980	10.26	20240117	21700	-18.80	20230914	15830	11.31	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
39	20240527	110738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-110	5	-0.62	578547110	32893	146.35	17800	17800	17480	23050	12430	17750	17588.76	1.55	0	-8765	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	2000	13.48	1.71	12	0.29	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
40	20240527	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	-180	5	-1.01	550343070	31291	139.22	17800	17800	17480	23050	12430	17750	17587.90	1.55	0	-8202	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	1992	13.42	1.70	12	0.28	1309.00	10316.00	21700	20230914	-19.03	15830	20230731	10.99	19450	-9.67	20240418	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
41	20240527	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-50	5	-0.28	13040830	736	3.27	17800	17800	17680	23050	12430	17750	17718.52	1.55	0	-373	17963	17856	17693	17586	17423	17910	17640	58	5300	500	13130	10	1	11338180	2007	13.52	1.72	12	0.01	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	0.97	N	096240	500	57 억		176248	N	N	23	N	00	N
42	20240524	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	10	2	0.06	386731070	21890	65.49	17700	17800	17530	23050	12420	17740	17666.88	1.57	0	-1826	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	2013	13.56	1.72	12	0.19	1309.00	10316.00	21700	20230914	-18.20	15830	20230731	12.13	19450	-8.74	20240418	15980	11.08	20240117	21700	-18.20	20230914	15830	12.13	20230731	0.95	N	096240	500	57 억		177574	N	N	23	N	00	N
43	20240524	150659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	-90	5	-0.51	339912510	19243	57.57	17700	17800	17530	23050	12420	17740	17664.22	1.57	0	-1334	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	2001	13.48	1.71	12	0.17	1309.00	10316.00	21700	20230914	-18.66	15830	20230731	11.50	19450	-9.25	20240418	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
44	20240524	140702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-110	5	-0.62	301736640	17084	51.11	17700	17800	17530	23050	12420	17740	17661.94	1.57	0	-976	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	1999	13.47	1.71	12	0.15	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
45	20240524	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-30	5	-0.17	176228160	9979	29.86	17700	17800	17530	23050	12420	17740	17659.90	1.57	0	-416	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	2008	13.53	1.72	12	0.09	1309.00	10316.00	21700	20230914	-18.39	15830	20230731	11.88	19450	-8.95	20240418	15980	10.83	20240117	21700	-18.39	20230914	15830	11.88	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
46	20240524	120701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	10	2	0.06	166367930	9423	28.19	17700	17800	17530	23050	12420	17740	17655.52	1.57	0	-304	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	2013	13.56	1.72	12	0.08	1309.00	10316.00	21700	20230914	-18.20	15830	20230731	12.13	19450	-8.74	20240418	15980	11.08	20240117	21700	-18.20	20230914	15830	12.13	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
47	20240524	110658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-30	5	-0.17	130653450	7410	22.17	17700	17750	17530	23050	12420	17740	17632.04	1.57	0	-475	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	2008	13.53	1.72	12	0.07	1309.00	10316.00	21700	20230914	-18.39	15830	20230731	11.88	19450	-8.95	20240418	15980	10.83	20240117	21700	-18.39	20230914	15830	11.88	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
48	20240524	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-50	5	-0.28	97833900	5556	16.62	17700	17750	17530	23050	12420	17740	17608.69	1.57	0	-34	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	2006	13.51	1.71	12	0.05	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
49	20240524	090700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-110	5	-0.62	8610200	487	1.46	17700	17710	17630	23050	12420	17740	17680.08	1.57	0	-309	18033	17886	17693	17546	17353	17790	17450	58	5310	500	13120	10	1	11338180	1999	13.47	1.71	12	0.00	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	0.95	N	096240	500	57 억		177574	N	N	0	N	00	N
50	20240523	160657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17740	-20	5	-0.11	587141410	33366	32.88	17840	17840	17500	23050	12440	17760	17596.34	1.54	0	1995	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2011	13.55	1.72	12	0.29	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
51	20240523	150702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	-80	5	-0.45	552913150	31433	30.98	17840	17840	17500	23050	12440	17760	17590.19	1.54	0	2315	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2005	13.51	1.71	12	0.28	1309.00	10316.00	21700	20230914	-18.53	15830	20230731	11.69	19450	-9.10	20240418	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
52	20240523	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	-80	5	-0.45	536841270	30524	30.08	17840	17840	17500	23050	12440	17760	17587.49	1.54	0	2707	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2005	13.51	1.71	12	0.27	1309.00	10316.00	21700	20230914	-18.53	15830	20230731	11.69	19450	-9.10	20240418	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
53	20240523	130701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-70	5	-0.39	524871520	29847	29.42	17840	17840	17500	23050	12440	17760	17585.37	1.54	0	3110	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2006	13.51	1.71	12	0.26	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
54	20240523	120657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-130	5	-0.73	484920590	27585	27.19	17840	17840	17500	23050	12440	17760	17579.11	1.54	0	3476	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	1999	13.47	1.71	12	0.24	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
55	20240523	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-120	5	-0.68	455568540	25921	25.55	17840	17840	17500	23050	12440	17760	17575.23	1.54	0	3678	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2000	13.48	1.71	12	0.23	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
56	20240523	100658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	-90	5	-0.51	353442410	20123	19.83	17840	17840	17500	23050	12440	17760	17564.05	1.54	0	1638	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2003	13.50	1.71	12	0.18	1309.00	10316.00	21700	20230914	-18.57	15830	20230731	11.62	19450	-9.15	20240418	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
57	20240523	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17740	-20	5	-0.11	5934300	334	0.33	17840	17840	17720	23050	12440	17760	17767.48	1.54	0	-259	18326	18042	17746	17462	17166	17895	17315	58	5290	500	13140	10	1	11338180	2011	13.55	1.72	12	0.00	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	0.91	N	096240	500	57 억		175081	N	N	123	N	00	N
58	20240522	160651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17760	-210	5	-1.17	1780230160	100829	128.86	17810	18030	17450	23350	12580	17970	17655.82	1.50	0	3620	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2014	13.57	1.72	12	0.89	1309.00	10316.00	21700	20230914	-18.16	15830	20230731	12.19	19450	-8.69	20240418	15980	11.14	20240117	21700	-18.16	20230914	15830	12.19	20230731	0.89	N	096240	500	57 억		169834	N	N	123	N	00	N
59	20240522	150656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17740	-230	5	-1.28	1753013270	99296	126.90	17810	18030	17450	23350	12580	17970	17654.42	1.50	0	3907	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2011	13.55	1.72	12	0.88	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
60	20240522	140657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	-240	5	-1.34	1654302570	93726	119.78	17810	18030	17450	23350	12580	17970	17650.41	1.50	0	4245	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2010	13.54	1.72	12	0.83	1309.00	10316.00	21700	20230914	-18.29	15830	20230731	12.00	19450	-8.84	20240418	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
61	20240522	130653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-260	5	-1.45	1604488830	90917	116.19	17810	18030	17450	23350	12580	17970	17647.84	1.50	0	4184	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2008	13.53	1.72	12	0.80	1309.00	10316.00	21700	20230914	-18.39	15830	20230731	11.88	19450	-8.95	20240418	15980	10.83	20240117	21700	-18.39	20230914	15830	11.88	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
62	20240522	120738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-270	5	-1.50	1562641180	88552	113.17	17810	18030	17450	23350	12580	17970	17646.59	1.50	0	3803	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2007	13.52	1.72	12	0.78	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
63	20240522	110658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	-300	5	-1.67	1515656200	85894	109.77	17810	18030	17450	23350	12580	17970	17645.66	1.50	0	4547	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2003	13.50	1.71	12	0.76	1309.00	10316.00	21700	20230914	-18.57	15830	20230731	11.62	19450	-9.15	20240418	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
64	20240522	100656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	-370	5	-2.06	1143735100	64709	82.70	17810	18030	17500	23350	12580	17970	17675.05	1.50	0	2331	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	1996	13.45	1.71	12	0.57	1309.00	10316.00	21700	20230914	-18.89	15830	20230731	11.18	19450	-9.51	20240418	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
65	20240522	090657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	20	2	0.11	58228600	3265	4.17	17810	18030	17810	23350	12580	17970	17834.18	1.50	0	561	18423	18196	18073	17846	17723	18135	17785	58	5380	500	13290	10	1	11338180	2040	13.74	1.74	12	0.03	1309.00	10316.00	21700	20230914	-17.10	15830	20230731	13.64	19450	-7.51	20240418	15980	12.58	20240117	21700	-17.10	20230914	15830	13.64	20230731	0.89	N	096240	500	57 억		169834	N	N	0	N	00	N
66	20240521	160648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	-350	5	-1.91	1410009910	78137	206.14	18300	18300	17950	23800	12830	18320	18045.37	1.58	0	-10339	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2037	13.73	1.74	12	0.69	1309.00	10316.00	21700	20230914	-17.19	15830	20230731	13.52	19450	-7.61	20240418	15980	12.45	20240117	21700	-17.19	20230914	15830	13.52	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
67	20240521	150655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18010	-310	5	-1.69	1365747500	75676	199.65	18300	18300	17950	23800	12830	18320	18047.30	1.58	0	-9637	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2042	13.76	1.75	12	0.67	1309.00	10316.00	21700	20230914	-17.00	15830	20230731	13.77	19450	-7.40	20240418	15980	12.70	20240117	21700	-17.00	20230914	15830	13.77	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
68	20240521	140652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-330	5	-1.80	1307772630	72455	191.15	18300	18300	17950	23800	12830	18320	18049.45	1.58	0	-8960	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2040	13.74	1.74	12	0.64	1309.00	10316.00	21700	20230914	-17.10	15830	20230731	13.64	19450	-7.51	20240418	15980	12.58	20240117	21700	-17.10	20230914	15830	13.64	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
69	20240521	130653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	-300	5	-1.64	1172996970	64957	171.37	18300	18300	17990	23800	12830	18320	18058.05	1.58	0	-8224	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2043	13.77	1.75	12	0.57	1309.00	10316.00	21700	20230914	-16.96	15830	20230731	13.83	19450	-7.35	20240418	15980	12.77	20240117	21700	-16.96	20230914	15830	13.83	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
70	20240521	120653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	-250	5	-1.36	952580470	52724	139.10	18300	18300	17990	23800	12830	18320	18067.30	1.58	0	-7591	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2049	13.80	1.75	12	0.47	1309.00	10316.00	21700	20230914	-16.73	15830	20230731	14.15	19450	-7.10	20240418	15980	13.08	20240117	21700	-16.73	20230914	15830	14.15	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
71	20240521	110654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18010	-310	5	-1.69	799492210	44231	116.69	18300	18300	18000	23800	12830	18320	18075.38	1.58	0	-6309	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2042	13.76	1.75	12	0.39	1309.00	10316.00	21700	20230914	-17.00	15830	20230731	13.77	19450	-7.40	20240418	15980	12.70	20240117	21700	-17.00	20230914	15830	13.77	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
72	20240521	100653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	-220	5	-1.20	416939620	23011	60.71	18300	18300	18070	23800	12830	18320	18119.14	1.58	0	-2875	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2052	13.83	1.75	12	0.20	1309.00	10316.00	21700	20230914	-16.59	15830	20230731	14.34	19450	-6.94	20240418	15980	13.27	20240117	21700	-16.59	20230914	15830	14.34	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
73	20240521	090649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	-200	5	-1.09	37337890	2058	5.43	18300	18300	18120	23800	12830	18320	18142.80	1.58	0	-474	18533	18426	18313	18206	18093	18370	18150	58	5480	500	13550	10	1	11338180	2054	13.84	1.76	12	0.02	1309.00	10316.00	21700	20230914	-16.50	15830	20230731	14.47	19450	-6.84	20240418	15980	13.39	20240117	21700	-16.50	20230914	15830	14.47	20230731	0.88	N	096240	500	57 억		179174	N	N	0	N	00	N
74	20240517	160653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	60	2	0.33	289943300	15774	55.53	18380	18470	18320	23850	12860	18360	18381.08	1.69	0	-2499	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2088	14.07	1.79	12	0.14	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19450	-5.30	20240418	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
75	20240517	150656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	10	2	0.05	273366390	14872	52.35	18380	18470	18320	23850	12860	18360	18381.28	1.69	0	-2407	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2083	14.03	1.78	12	0.13	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19450	-5.55	20240418	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
76	20240517	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	20	2	0.11	231603740	12600	44.36	18380	18470	18320	23850	12860	18360	18381.25	1.69	0	-1983	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2084	14.04	1.78	12	0.11	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19450	-5.50	20240418	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
77	20240517	130645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	0	3	0.00	221149850	12031	42.35	18380	18470	18320	23850	12860	18360	18381.67	1.69	0	-1790	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2082	14.03	1.78	12	0.11	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19450	-5.60	20240418	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
78	20240517	120645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	0	3	0.00	173693070	9452	33.27	18380	18470	18320	23850	12860	18360	18376.33	1.69	0	-709	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2082	14.03	1.78	12	0.08	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19450	-5.60	20240418	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
79	20240517	110646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18380	20	2	0.11	142287850	7743	27.26	18380	18470	18320	23850	12860	18360	18376.32	1.69	0	-197	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2084	14.04	1.78	12	0.07	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19450	-5.50	20240418	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
80	20240517	100642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	40	2	0.22	103254590	5620	19.78	18380	18470	18320	23850	12860	18360	18372.70	1.69	0	780	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2086	14.06	1.78	12	0.05	1309.00	10316.00	21700	20230914	-15.21	15830	20230731	16.23	19450	-5.40	20240418	15980	15.14	20240117	21700	-15.21	20230914	15830	16.23	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
81	20240517	090646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	100	2	0.54	36938220	2013	7.09	18380	18470	18320	23850	12860	18360	18349.84	1.69	0	135	18553	18456	18403	18306	18253	18430	18280	58	5490	500	13580	10	1	11338180	2093	14.10	1.79	12	0.02	1309.00	10316.00	21700	20230914	-14.93	15830	20230731	16.61	19450	-5.09	20240418	15980	15.52	20240117	21700	-14.93	20230914	15830	16.61	20230731	0.93	N	096240	500	57 억		191640	N	N	0	N	00	N
82	20240516	160641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	-60	5	-0.33	520418450	28267	154.95	18420	18500	18350	23900	12900	18420	18410.99	1.80	0	-13413	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2082	14.03	1.78	12	0.25	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19450	-5.60	20240418	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
83	20240516	150640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-50	5	-0.27	475355790	25813	141.50	18420	18500	18360	23900	12900	18420	18415.36	1.80	0	-13135	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2083	14.03	1.78	12	0.23	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19450	-5.55	20240418	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
84	20240516	140645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-20	5	-0.11	374551660	20330	111.44	18420	18500	18380	23900	12900	18420	18423.59	1.80	0	-9915	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2086	14.06	1.78	12	0.18	1309.00	10316.00	21700	20230914	-15.21	15830	20230731	16.23	19450	-5.40	20240418	15980	15.14	20240117	21700	-15.21	20230914	15830	16.23	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
85	20240516	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18430	10	2	0.05	268073530	14546	79.73	18420	18500	18380	23900	12900	18420	18429.36	1.80	0	-5216	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2090	14.08	1.79	12	0.13	1309.00	10316.00	21700	20230914	-15.07	15830	20230731	16.42	19450	-5.24	20240418	15980	15.33	20240117	21700	-15.07	20230914	15830	16.42	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
86	20240516	120639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	0	3	0.00	249459260	13536	74.20	18420	18500	18380	23900	12900	18420	18429.32	1.80	0	-4861	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2088	14.07	1.79	12	0.12	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19450	-5.30	20240418	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
87	20240516	110638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18440	20	2	0.11	181082520	9829	53.88	18420	18500	18380	23900	12900	18420	18423.29	1.80	0	-4296	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2091	14.09	1.79	12	0.09	1309.00	10316.00	21700	20230914	-15.02	15830	20230731	16.49	19450	-5.19	20240418	15980	15.39	20240117	21700	-15.02	20230914	15830	16.49	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
88	20240516	100640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	30	2	0.16	114831030	6233	34.17	18420	18500	18380	23900	12900	18420	18423.08	1.80	0	-2420	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2092	14.09	1.79	12	0.05	1309.00	10316.00	21700	20230914	-14.98	15830	20230731	16.55	19450	-5.14	20240418	15980	15.46	20240117	21700	-14.98	20230914	15830	16.55	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
89	20240516	090640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	0	3	0.00	12857350	697	3.82	18420	18500	18400	23900	12900	18420	18446.70	1.80	0	-227	18533	18476	18363	18306	18193	18505	18335	58	5480	500	13630	10	1	11338180	2088	14.07	1.79	12	0.01	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19450	-5.30	20240418	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.92	N	096240	500	57 억		204053	N	N	0	N	00	N
90	20240514	160647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	30	2	0.16	334714990	18240	45.67	18330	18420	18250	23900	12880	18390	18349.47	1.83	0	-4382	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2088	14.07	1.79	12	0.16	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19450	-5.30	20240418	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
91	20240514	150650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	10	2	0.05	307719310	16774	42.00	18330	18400	18250	23900	12880	18390	18345.02	1.83	0	-4161	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2086	14.06	1.78	12	0.15	1309.00	10316.00	21700	20230914	-15.21	15830	20230731	16.23	19450	-5.40	20240418	15980	15.14	20240117	21700	-15.21	20230914	15830	16.23	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
92	20240514	140648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	-70	5	-0.38	210384020	11478	28.74	18330	18380	18250	23900	12880	18390	18329.33	1.83	0	-3564	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2077	14.00	1.78	12	0.10	1309.00	10316.00	21700	20230914	-15.58	15830	20230731	15.73	19450	-5.81	20240418	15980	14.64	20240117	21700	-15.58	20230914	15830	15.73	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
93	20240514	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	-60	5	-0.33	133746200	7297	18.27	18330	18380	18250	23900	12880	18390	18328.93	1.83	0	-2888	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2078	14.00	1.78	12	0.06	1309.00	10316.00	21700	20230914	-15.53	15830	20230731	15.79	19450	-5.76	20240418	15980	14.71	20240117	21700	-15.53	20230914	15830	15.79	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
94	20240514	120647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	-30	5	-0.16	86593350	4727	11.83	18330	18370	18250	23900	12880	18390	18318.88	1.83	0	-1944	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2082	14.03	1.78	12	0.04	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19450	-5.60	20240418	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
95	20240514	110647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	-30	5	-0.16	69211820	3780	9.46	18330	18370	18250	23900	12880	18390	18310.01	1.83	0	-1594	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2082	14.03	1.78	12	0.03	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19450	-5.60	20240418	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
96	20240514	100646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-90	5	-0.49	42062110	2299	5.76	18330	18330	18250	23900	12880	18390	18295.83	1.83	0	-1090	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2075	13.98	1.77	12	0.02	1309.00	10316.00	21700	20230914	-15.67	15830	20230731	15.60	19450	-5.91	20240418	15980	14.52	20240117	21700	-15.67	20230914	15830	15.60	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
97	20240514	090647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-80	5	-0.44	9189640	502	1.26	18330	18330	18250	23900	12880	18390	18306.06	1.83	0	-351	18603	18496	18283	18176	17963	18550	18230	58	5510	500	13600	10	1	11338180	2076	13.99	1.77	12	0.00	1309.00	10316.00	21700	20230914	-15.62	15830	20230731	15.67	19450	-5.86	20240418	15980	14.58	20240117	21700	-15.62	20230914	15830	15.67	20230731	0.94	N	096240	500	57 억		207435	N	N	0	N	00	N
98	20240513	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18390	200	2	1.10	726685530	39931	44.36	18190	18390	18070	23600	12740	18190	18197.86	1.86	0	-2739	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2085	14.05	1.78	12	0.35	1309.00	10316.00	21700	20230914	-15.25	15830	20230731	16.17	19450	-5.45	20240418	15980	15.08	20240117	21700	-15.25	20230914	15830	16.17	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
99	20240513	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	30	2	0.16	687067140	37770	41.96	18190	18300	18070	23600	12740	18190	18190.82	1.86	0	-2431	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2066	13.92	1.77	12	0.33	1309.00	10316.00	21700	20230914	-16.04	15830	20230731	15.10	19450	-6.32	20240418	15980	14.02	20240117	21700	-16.04	20230914	15830	15.10	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
100	20240513	140647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	30	2	0.16	624807050	34352	38.17	18190	18300	18070	23600	12740	18190	18188.37	1.86	0	-2945	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2066	13.92	1.77	12	0.30	1309.00	10316.00	21700	20230914	-16.04	15830	20230731	15.10	19450	-6.32	20240418	15980	14.02	20240117	21700	-16.04	20230914	15830	15.10	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
101	20240513	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	60	2	0.33	376597110	20746	23.05	18190	18300	18070	23600	12740	18190	18152.76	1.86	0	-2814	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2069	13.94	1.77	12	0.18	1309.00	10316.00	21700	20230914	-15.90	15830	20230731	15.29	19450	-6.17	20240418	15980	14.21	20240117	21700	-15.90	20230914	15830	15.29	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
102	20240513	120646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	-30	5	-0.16	301635420	16630	18.48	18190	18250	18070	23600	12740	18190	18138.03	1.86	0	-1731	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2059	13.87	1.76	12	0.15	1309.00	10316.00	21700	20230914	-16.31	15830	20230731	14.72	19450	-6.63	20240418	15980	13.64	20240117	21700	-16.31	20230914	15830	14.72	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
103	20240513	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	-50	5	-0.27	221912870	12231	13.59	18190	18250	18070	23600	12740	18190	18143.48	1.86	0	-2545	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2057	13.86	1.76	12	0.11	1309.00	10316.00	21700	20230914	-16.41	15830	20230731	14.59	19450	-6.74	20240418	15980	13.52	20240117	21700	-16.41	20230914	15830	14.59	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
104	20240513	100645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18170	-20	5	-0.11	119856520	6604	7.34	18190	18250	18070	23600	12740	18190	18149.08	1.86	0	-2001	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2060	13.88	1.76	12	0.06	1309.00	10316.00	21700	20230914	-16.27	15830	20230731	14.78	19450	-6.58	20240418	15980	13.70	20240117	21700	-16.27	20230914	15830	14.78	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
105	20240513	090648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	-50	5	-0.27	53348520	2937	3.26	18190	18250	18070	23600	12740	18190	18164.29	1.86	0	-1800	18543	18366	18223	18046	17903	18295	17975	58	5410	500	13460	10	1	11338180	2057	13.86	1.76	12	0.03	1309.00	10316.00	21700	20230914	-16.41	15830	20230731	14.59	19450	-6.74	20240418	15980	13.52	20240117	21700	-16.41	20230914	15830	14.59	20230731	0.92	N	096240	500	57 억		211376	N	N	0	N	00	N
106	20240510	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	-50	5	-0.27	1630787190	89603	90.68	18240	18400	18080	23700	12770	18240	18200.14	1.78	0	7221	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2062	13.90	1.76	12	0.79	1309.00	10316.00	21700	20230914	-16.18	15830	20230731	14.91	19450	-6.48	20240418	15980	13.83	20240117	21700	-16.18	20230914	15830	14.91	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
107	20240510	150632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	-50	5	-0.27	1519049540	83452	84.46	18240	18400	18080	23700	12770	18240	18202.67	1.78	0	5247	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2062	13.90	1.76	12	0.74	1309.00	10316.00	21700	20230914	-16.18	15830	20230731	14.91	19450	-6.48	20240418	15980	13.83	20240117	21700	-16.18	20230914	15830	14.91	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
108	20240510	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-90	5	-0.49	1089139290	59722	60.44	18240	18400	18120	23700	12770	18240	18236.82	1.78	0	-596	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2058	13.87	1.76	12	0.53	1309.00	10316.00	21700	20230914	-16.36	15830	20230731	14.66	19450	-6.68	20240418	15980	13.58	20240117	21700	-16.36	20230914	15830	14.66	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
109	20240510	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	-30	5	-0.16	806237390	44165	44.70	18240	18400	18120	23700	12770	18240	18255.12	1.78	0	-3823	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2065	13.91	1.77	12	0.39	1309.00	10316.00	21700	20230914	-16.08	15830	20230731	15.03	19450	-6.38	20240418	15980	13.95	20240117	21700	-16.08	20230914	15830	15.03	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
110	20240510	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	0	3	0.00	697779680	38215	38.68	18240	18400	18120	23700	12770	18240	18259.31	1.78	0	-4295	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2068	13.93	1.77	12	0.34	1309.00	10316.00	21700	20230914	-15.94	15830	20230731	15.22	19450	-6.22	20240418	15980	14.14	20240117	21700	-15.94	20230914	15830	15.22	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
111	20240510	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-90	5	-0.49	569367560	31151	31.53	18240	18400	18120	23700	12770	18240	18277.67	1.78	0	-7601	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2058	13.87	1.76	12	0.27	1309.00	10316.00	21700	20230914	-16.36	15830	20230731	14.66	19450	-6.68	20240418	15980	13.58	20240117	21700	-16.36	20230914	15830	14.66	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
112	20240510	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18350	110	2	0.60	225198080	12275	12.42	18240	18400	18240	23700	12770	18240	18346.08	1.78	0	-1921	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2081	14.02	1.78	12	0.11	1309.00	10316.00	21700	20230914	-15.44	15830	20230731	15.92	19450	-5.66	20240418	15980	14.83	20240117	21700	-15.44	20230914	15830	15.92	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
113	20240510	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	60	2	0.33	3874550	212	0.21	18240	18330	18240	23700	12770	18240	18276.18	1.78	0	-23	18706	18472	18356	18122	18006	18415	18065	58	5460	500	13490	10	1	11338180	2075	13.98	1.77	12	0.00	1309.00	10316.00	21700	20230914	-15.67	15830	20230731	15.60	19450	-5.91	20240418	15980	14.52	20240117	21700	-15.67	20230914	15830	15.60	20230731	0.81	N	096240	500	57 억		202155	N	N	12	N	00	N
114	20240509	160641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	-300	5	-1.62	1809825270	98776	74.59	18540	18590	18240	24100	12980	18540	18322.94	1.68	0	-15301	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2068	13.93	1.77	12	0.87	1309.00	10316.00	21700	20230914	-15.94	15830	20230731	15.22	19450	-6.22	20240418	15980	14.14	20240117	21700	-15.94	20230914	15830	15.22	20230731	0.81	N	096240	500	57 억		189917	N	N	12	N	00	N
115	20240509	150641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-240	5	-1.29	1656189330	90359	68.24	18540	18590	18250	24100	12980	18540	18328.99	1.68	0	-8692	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2075	13.98	1.77	12	0.80	1309.00	10316.00	21700	20230914	-15.67	15830	20230731	15.60	19450	-5.91	20240418	15980	14.52	20240117	21700	-15.67	20230914	15830	15.60	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
116	20240509	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	-270	5	-1.46	1419245160	77389	58.44	18540	18590	18260	24100	12980	18540	18339.11	1.68	0	-3029	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2071	13.96	1.77	12	0.68	1309.00	10316.00	21700	20230914	-15.81	15830	20230731	15.41	19450	-6.07	20240418	15980	14.33	20240117	21700	-15.81	20230914	15830	15.41	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
117	20240509	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	-220	5	-1.19	1019846120	55546	41.95	18540	18590	18290	24100	12980	18540	18360.39	1.68	0	5140	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2077	14.00	1.78	12	0.49	1309.00	10316.00	21700	20230914	-15.58	15830	20230731	15.73	19450	-5.81	20240418	15980	14.64	20240117	21700	-15.58	20230914	15830	15.73	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
118	20240509	120631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	-220	5	-1.19	783686360	42651	32.21	18540	18590	18290	24100	12980	18540	18374.40	1.68	0	4956	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2077	14.00	1.78	12	0.38	1309.00	10316.00	21700	20230914	-15.58	15830	20230731	15.73	19450	-5.81	20240418	15980	14.64	20240117	21700	-15.58	20230914	15830	15.73	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
119	20240509	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-140	5	-0.76	582016690	31666	23.91	18540	18590	18290	24100	12980	18540	18379.86	1.68	0	6990	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2086	14.06	1.78	12	0.28	1309.00	10316.00	21700	20230914	-15.21	15830	20230731	16.23	19450	-5.40	20240418	15980	15.14	20240117	21700	-15.21	20230914	15830	16.23	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
120	20240509	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	-130	5	-0.70	509441800	27727	20.94	18540	18590	18290	24100	12980	18540	18373.49	1.68	0	8711	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2087	14.06	1.78	12	0.24	1309.00	10316.00	21700	20230914	-15.16	15830	20230731	16.30	19450	-5.35	20240418	15980	15.21	20240117	21700	-15.16	20230914	15830	16.30	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
121	20240509	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18510	-30	5	-0.16	13893350	750	0.57	18540	18540	18490	24100	12980	18540	18524.47	1.68	0	-222	19233	18886	18603	18256	17973	18745	18115	58	5560	500	13710	10	1	11338180	2099	14.14	1.79	12	0.01	1309.00	10316.00	21700	20230914	-14.70	15830	20230731	16.93	19450	-4.83	20240418	15980	15.83	20240117	21700	-14.70	20230914	15830	16.93	20230731	0.81	N	096240	500	57 억		189917	N	N	17	N	00	N
122	20240508	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18540	-340	5	-1.80	2455429460	132146	258.05	18900	18950	18320	24500	13220	18880	18581.31	1.85	0	-21804	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2102	14.16	1.80	12	1.17	1309.00	10316.00	21700	20230914	-14.56	15830	20230731	17.12	19450	-4.68	20240418	15980	16.02	20240117	21700	-14.56	20230914	15830	17.12	20230731	0.84	N	096240	500	57 억		209461	N	N	17	N	00	N
123	20240508	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18550	-330	5	-1.75	2399887030	129150	252.20	18900	18950	18320	24500	13220	18880	18582.17	1.85	0	-21299	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2103	14.17	1.80	12	1.14	1309.00	10316.00	21700	20230914	-14.52	15830	20230731	17.18	19450	-4.63	20240418	15980	16.08	20240117	21700	-14.52	20230914	15830	17.18	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
124	20240508	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18480	-400	5	-2.12	2297034590	123598	241.36	18900	18950	18320	24500	13220	18880	18584.72	1.85	0	-20391	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2095	14.12	1.79	12	1.09	1309.00	10316.00	21700	20230914	-14.84	15830	20230731	16.74	19450	-4.99	20240418	15980	15.64	20240117	21700	-14.84	20230914	15830	16.74	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
125	20240508	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18510	-370	5	-1.96	1730451630	92854	181.32	18900	18950	18490	24500	13220	18880	18636.26	1.85	0	-11990	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2099	14.14	1.79	12	0.82	1309.00	10316.00	21700	20230914	-14.70	15830	20230731	16.93	19450	-4.83	20240418	15980	15.83	20240117	21700	-14.70	20230914	15830	16.93	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
126	20240508	120614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18560	-320	5	-1.69	1643983220	88186	172.21	18900	18950	18490	24500	13220	18880	18642.22	1.85	0	-9284	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2104	14.18	1.80	12	0.78	1309.00	10316.00	21700	20230914	-14.47	15830	20230731	17.25	19450	-4.58	20240418	15980	16.15	20240117	21700	-14.47	20230914	15830	17.25	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
127	20240508	110651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	-350	5	-1.85	1202824310	64378	125.72	18900	18950	18520	24500	13220	18880	18683.78	1.85	0	-5637	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2101	14.16	1.80	12	0.57	1309.00	10316.00	21700	20230914	-14.61	15830	20230731	17.06	19450	-4.73	20240418	15980	15.96	20240117	21700	-14.61	20230914	15830	17.06	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
128	20240508	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18750	-130	5	-0.69	312735640	16647	32.51	18900	18950	18740	24500	13220	18880	18786.31	1.85	0	-4998	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2126	14.32	1.82	12	0.15	1309.00	10316.00	21700	20230914	-13.59	15830	20230731	18.45	19450	-3.60	20240418	15980	17.33	20240117	21700	-13.59	20230914	15830	18.45	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
129	20240508	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18870	-10	5	-0.05	27834080	1471	2.87	18900	18950	18830	24500	13220	18880	18921.88	1.85	0	-1304	19100	18990	18840	18730	18580	19045	18785	58	5620	500	13970	10	1	11338180	2140	14.42	1.83	12	0.01	1309.00	10316.00	21700	20230914	-13.04	15830	20230731	19.20	19450	-2.98	20240418	15980	18.09	20240117	21700	-13.04	20230914	15830	19.20	20230731	0.84	N	096240	500	57 억		209461	N	N	259	N	00	N
130	20240503	160633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-60	5	-0.32	530975620	28183	47.76	18890	18890	18800	24550	13230	18890	18840.28	1.84	0	-1529	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2135	14.39	1.83	12	0.25	1309.00	10316.00	21700	20230914	-13.23	15830	20230731	18.95	19450	-3.19	20240418	15980	17.83	20240117	21700	-13.23	20230914	15830	18.95	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
131	20240503	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18850	-40	5	-0.21	509815970	27060	45.86	18890	18890	18800	24550	13230	18890	18840.21	1.84	0	-1397	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2137	14.40	1.83	12	0.24	1309.00	10316.00	21700	20230914	-13.13	15830	20230731	19.08	19450	-3.08	20240418	15980	17.96	20240117	21700	-13.13	20230914	15830	19.08	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
132	20240503	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18850	-40	5	-0.21	460768550	24456	41.45	18890	18890	18800	24550	13230	18890	18840.72	1.84	0	-1226	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2137	14.40	1.83	12	0.22	1309.00	10316.00	21700	20230914	-13.13	15830	20230731	19.08	19450	-3.08	20240418	15980	17.96	20240117	21700	-13.13	20230914	15830	19.08	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
133	20240503	130634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-60	5	-0.32	425639500	22591	38.29	18890	18890	18800	24550	13230	18890	18841.11	1.84	0	-1507	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2135	14.39	1.83	12	0.20	1309.00	10316.00	21700	20230914	-13.23	15830	20230731	18.95	19450	-3.19	20240418	15980	17.83	20240117	21700	-13.23	20230914	15830	18.95	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
134	20240503	120630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-60	5	-0.32	401055270	21286	36.08	18890	18890	18800	24550	13230	18890	18841.27	1.84	0	-1030	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2135	14.39	1.83	12	0.19	1309.00	10316.00	21700	20230914	-13.23	15830	20230731	18.95	19450	-3.19	20240418	15980	17.83	20240117	21700	-13.23	20230914	15830	18.95	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
135	20240503	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-60	5	-0.32	261128560	13853	23.48	18890	18890	18820	24550	13230	18890	18849.96	1.84	0	-966	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2135	14.39	1.83	12	0.12	1309.00	10316.00	21700	20230914	-13.23	15830	20230731	18.95	19450	-3.19	20240418	15980	17.83	20240117	21700	-13.23	20230914	15830	18.95	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
136	20240503	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18840	-50	5	-0.26	175356850	9303	15.77	18890	18890	18820	24550	13230	18890	18849.49	1.84	0	-1101	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2136	14.39	1.83	12	0.08	1309.00	10316.00	21700	20230914	-13.18	15830	20230731	19.01	19450	-3.14	20240418	15980	17.90	20240117	21700	-13.18	20230914	15830	19.01	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
137	20240503	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18820	-70	5	-0.37	18297040	970	1.64	18890	18890	18820	24550	13230	18890	18862.93	1.84	0	-269	19243	19066	18873	18696	18503	18970	18600	58	5660	500	13970	10	1	11338180	2134	14.38	1.82	12	0.01	1309.00	10316.00	21700	20230914	-13.27	15830	20230731	18.89	19450	-3.24	20240418	15980	17.77	20240117	21700	-13.27	20230914	15830	18.89	20230731	0.89	N	096240	500	57 억		208293	N	N	0	N	00	N
138	20240502	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18890	-110	5	-0.58	1104965760	58778	126.13	19000	19050	18680	24700	13300	19000	18798.93	1.87	0	-5826	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2142	14.43	1.83	12	0.52	1309.00	10316.00	21700	20230914	-12.95	15830	20230731	19.33	19450	-2.88	20240418	15980	18.21	20240117	21700	-12.95	20230914	15830	19.33	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
139	20240502	150627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18770	-230	5	-1.21	1042387970	55456	119.00	19000	19050	18680	24700	13300	19000	18796.66	1.87	0	-5531	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2128	14.34	1.82	12	0.49	1309.00	10316.00	21700	20230914	-13.50	15830	20230731	18.57	19450	-3.50	20240418	15980	17.46	20240117	21700	-13.50	20230914	15830	18.57	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
140	20240502	140623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18770	-230	5	-1.21	610469750	32403	69.53	19000	19050	18720	24700	13300	19000	18839.90	1.87	0	-6514	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2128	14.34	1.82	12	0.29	1309.00	10316.00	21700	20230914	-13.50	15830	20230731	18.57	19450	-3.50	20240418	15980	17.46	20240117	21700	-13.50	20230914	15830	18.57	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
141	20240502	130622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18810	-190	5	-1.00	540586080	28685	61.56	19000	19050	18720	24700	13300	19000	18845.59	1.87	0	-6244	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2133	14.37	1.82	12	0.25	1309.00	10316.00	21700	20230914	-13.32	15830	20230731	18.83	19450	-3.29	20240418	15980	17.71	20240117	21700	-13.32	20230914	15830	18.83	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
142	20240502	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-200	5	-1.05	438473250	23248	49.89	19000	19050	18720	24700	13300	19000	18860.67	1.87	0	-5731	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2132	14.36	1.82	12	0.21	1309.00	10316.00	21700	20230914	-13.36	15830	20230731	18.76	19450	-3.34	20240418	15980	17.65	20240117	21700	-13.36	20230914	15830	18.76	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
143	20240502	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-200	5	-1.05	357047700	18911	40.58	19000	19050	18720	24700	13300	19000	18880.41	1.87	0	-5351	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2132	14.36	1.82	12	0.17	1309.00	10316.00	21700	20230914	-13.36	15830	20230731	18.76	19450	-3.34	20240418	15980	17.65	20240117	21700	-13.36	20230914	15830	18.76	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
144	20240502	100618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18940	-60	5	-0.32	106610560	5620	12.06	19000	19050	18880	24700	13300	19000	18969.84	1.87	0	47	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2147	14.47	1.84	12	0.05	1309.00	10316.00	21700	20230914	-12.72	15830	20230731	19.65	19450	-2.62	20240418	15980	18.52	20240117	21700	-12.72	20230914	15830	19.65	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N
145	20240502	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	-40	5	-0.21	30978990	1632	3.50	19000	19050	18880	24700	13300	19000	18982.20	1.87	0	593	19200	19100	18970	18870	18740	19150	18920	58	5700	500	14060	10	1	11338180	2150	14.48	1.84	12	0.01	1309.00	10316.00	21700	20230914	-12.63	15830	20230731	19.77	19450	-2.52	20240418	15980	18.65	20240117	21700	-12.63	20230914	15830	19.77	20230731	0.75	N	096240	500	57 억		212091	N	N	0	N	00	N