KissMeData/223250/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	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-5	5	-0.15	294174320	90637	52.33	3220	3325	3210	4240	2290	3265	3245.49	51.18	0	28877	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	773	20.63	1.41	12	0.38	158.00	2316.00	9750	20231011	-66.56	2610	20240419	24.90	4600	-29.13	20240509	2610	24.90	20240419	30650	-89.36	20230922	2610	24.90	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
3	20240531	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-15	5	-0.46	260668145	80422	46.44	3220	3290	3210	4240	2290	3265	3241.25	51.18	0	28779	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	771	20.57	1.40	12	0.34	158.00	2316.00	9750	20231011	-66.67	2610	20240419	24.52	4600	-29.35	20240509	2610	24.52	20240419	30650	-89.40	20230922	2610	24.52	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
4	20240531	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-10	5	-0.31	214885030	66282	38.27	3220	3290	3210	4240	2290	3265	3241.98	51.18	0	21020	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	772	20.60	1.41	12	0.28	158.00	2316.00	9750	20231011	-66.62	2610	20240419	24.71	4600	-29.24	20240509	2610	24.71	20240419	30650	-89.38	20230922	2610	24.71	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
5	20240531	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-30	5	-0.92	169032415	52127	30.10	3220	3290	3210	4240	2290	3265	3242.70	51.18	0	16207	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	767	20.47	1.40	12	0.22	158.00	2316.00	9750	20231011	-66.82	2610	20240419	23.95	4600	-29.67	20240509	2610	23.95	20240419	30650	-89.45	20230922	2610	23.95	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
6	20240531	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-25	5	-0.77	161575095	49823	28.77	3220	3290	3210	4240	2290	3265	3242.98	51.18	0	15632	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	768	20.51	1.40	12	0.21	158.00	2316.00	9750	20231011	-66.77	2610	20240419	24.14	4600	-29.57	20240509	2610	24.14	20240419	30650	-89.43	20230922	2610	24.14	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
7	20240531	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-25	5	-0.77	149865265	46198	26.67	3220	3290	3210	4240	2290	3265	3243.98	51.18	0	15231	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	768	20.51	1.40	12	0.19	158.00	2316.00	9750	20231011	-66.77	2610	20240419	24.14	4600	-29.57	20240509	2610	24.14	20240419	30650	-89.43	20230922	2610	24.14	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
8	20240531	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-15	5	-0.46	100881570	31014	17.91	3220	3290	3215	4240	2290	3265	3252.77	51.18	0	13764	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	771	20.57	1.40	12	0.13	158.00	2316.00	9750	20231011	-66.67	2610	20240419	24.52	4600	-29.35	20240509	2610	24.52	20240419	30650	-89.40	20230922	2610	24.52	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
9	20240531	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-25	5	-0.77	30702580	9476	5.47	3220	3285	3215	4240	2290	3265	3240.02	51.18	0	4432	3455	3360	3295	3200	3135	3327	3167	119	975	500	1950	5	1	23709280	768	20.51	1.40	12	0.04	158.00	2316.00	9750	20231011	-66.77	2610	20240419	24.14	4600	-29.57	20240509	2610	24.14	20240419	30650	-89.43	20230922	2610	24.14	20240419	3.97	N	223250	500	118 억		12135256	N	N	0	N	00	N
10	20240530	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-110	5	-3.26	566875955	171903	54.23	3360	3390	3230	4385	2365	3375	3297.66	51.24	0	-15329	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	774	20.66	1.41	12	0.73	158.00	2316.00	9750	20231011	-66.51	2610	20240419	25.10	4600	-29.02	20240509	2610	25.10	20240419	30650	-89.35	20230922	2610	25.10	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
11	20240530	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-90	5	-2.67	381833715	115164	36.33	3360	3390	3280	4385	2365	3375	3315.56	51.24	0	6724	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	779	20.79	1.42	12	0.49	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
12	20240530	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-90	5	-2.67	346082515	104285	32.90	3360	3390	3285	4385	2365	3375	3318.62	51.24	0	6375	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	779	20.79	1.42	12	0.44	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
13	20240530	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-60	5	-1.78	288916510	86937	27.43	3360	3390	3290	4385	2365	3375	3323.29	51.24	0	9408	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	786	20.98	1.43	12	0.37	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
14	20240530	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-60	5	-1.78	249589755	75028	23.67	3360	3390	3290	4385	2365	3375	3326.62	51.24	0	9727	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	786	20.98	1.43	12	0.32	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
15	20240530	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-35	5	-1.04	197162470	59262	18.70	3360	3390	3290	4385	2365	3375	3326.96	51.24	0	9590	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	792	21.14	1.44	12	0.25	158.00	2316.00	9750	20231011	-65.74	2610	20240419	27.97	4600	-27.39	20240509	2610	27.97	20240419	30650	-89.10	20230922	2610	27.97	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
16	20240530	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-60	5	-1.78	169438615	50907	16.06	3360	3390	3290	4385	2365	3375	3328.40	51.24	0	10005	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	786	20.98	1.43	12	0.21	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
17	20240530	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-5	5	-0.15	26841035	8032	2.53	3360	3370	3305	4385	2365	3375	3341.76	51.24	0	913	3555	3465	3390	3300	3225	3510	3345	119	1010	500	2020	5	1	23709280	799	21.33	1.46	12	0.03	158.00	2316.00	9750	20231011	-65.44	2610	20240419	29.12	4600	-26.74	20240509	2610	29.12	20240419	30650	-89.00	20230922	2610	29.12	20240419	4.04	N	223250	500	118 억		12148759	N	N	0	N	00	N
18	20240529	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	50	2	1.50	1074530190	314722	231.34	3340	3480	3315	4320	2330	3325	3414.39	51.43	0	-43258	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	800	21.36	1.46	12	1.33	158.00	2316.00	9750	20231011	-65.38	2610	20240419	29.31	4600	-26.63	20240509	2610	29.31	20240419	30650	-88.99	20230922	2610	29.31	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
19	20240529	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	85	2	2.56	1004623075	294113	216.19	3340	3480	3315	4320	2330	3325	3415.77	51.43	0	-42530	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	808	21.58	1.47	12	1.24	158.00	2316.00	9750	20231011	-65.03	2610	20240419	30.65	4600	-25.87	20240509	2610	30.65	20240419	30650	-88.87	20230922	2610	30.65	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
20	20240529	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	90	2	2.71	933799060	273344	200.92	3340	3480	3315	4320	2330	3325	3416.20	51.43	0	-39303	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	810	21.61	1.47	12	1.15	158.00	2316.00	9750	20231011	-64.97	2610	20240419	30.84	4600	-25.76	20240509	2610	30.84	20240419	30650	-88.86	20230922	2610	30.84	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
21	20240529	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	110	2	3.31	855217320	250400	184.06	3340	3480	3315	4320	2330	3325	3415.40	51.43	0	-36717	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	814	21.74	1.48	12	1.06	158.00	2316.00	9750	20231011	-64.77	2610	20240419	31.61	4600	-25.33	20240509	2610	31.61	20240419	30650	-88.79	20230922	2610	31.61	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
22	20240529	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	95	2	2.86	674957985	198181	145.67	3340	3460	3315	4320	2330	3325	3405.77	51.43	0	-26801	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	811	21.65	1.48	12	0.84	158.00	2316.00	9750	20231011	-64.92	2610	20240419	31.03	4600	-25.65	20240509	2610	31.03	20240419	30650	-88.84	20230922	2610	31.03	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
23	20240529	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	90	2	2.71	529992985	155900	114.59	3340	3460	3315	4320	2330	3325	3399.57	51.43	0	-21752	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	810	21.61	1.47	12	0.66	158.00	2316.00	9750	20231011	-64.97	2610	20240419	30.84	4600	-25.76	20240509	2610	30.84	20240419	30650	-88.86	20230922	2610	30.84	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
24	20240529	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	75	2	2.26	338808415	100167	73.63	3340	3435	3315	4320	2330	3325	3382.44	51.43	0	-12376	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	806	21.52	1.47	12	0.42	158.00	2316.00	9750	20231011	-65.13	2610	20240419	30.27	4600	-26.09	20240509	2610	30.27	20240419	30650	-88.91	20230922	2610	30.27	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
25	20240529	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	25	2	0.75	26359355	7903	5.81	3340	3350	3315	4320	2330	3325	3335.36	51.43	0	-1659	3415	3370	3330	3285	3245	3350	3265	119	995	500	1990	5	1	23709280	794	21.20	1.45	12	0.03	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	4.14	N	223250	500	118 억		12192967	N	N	0	N	00	N
26	20240528	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-20	5	-0.60	446990925	134420	72.03	3335	3375	3290	4345	2345	3345	3325.33	51.41	0	3365	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	788	21.04	1.44	12	0.57	158.00	2316.00	9750	20231011	-65.90	2610	20240419	27.39	4600	-27.72	20240509	2610	27.39	20240419	30650	-89.15	20230922	2610	27.39	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
27	20240528	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-30	5	-0.90	430685610	129525	69.41	3335	3375	3290	4345	2345	3345	3325.12	51.41	0	4303	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	786	20.98	1.43	12	0.55	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
28	20240528	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-15	5	-0.45	312818515	93986	50.37	3335	3375	3290	4345	2345	3345	3328.35	51.41	0	-9705	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	790	21.08	1.44	12	0.40	158.00	2316.00	9750	20231011	-65.85	2610	20240419	27.59	4600	-27.61	20240509	2610	27.59	20240419	30650	-89.14	20230922	2610	27.59	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
29	20240528	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-10	5	-0.30	271114155	81475	43.66	3335	3375	3290	4345	2345	3345	3327.57	51.41	0	-9050	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	791	21.11	1.44	12	0.34	158.00	2316.00	9750	20231011	-65.79	2610	20240419	27.78	4600	-27.50	20240509	2610	27.78	20240419	30650	-89.12	20230922	2610	27.78	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
30	20240528	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-30	5	-0.90	236249855	70971	38.03	3335	3375	3290	4345	2345	3345	3328.82	51.41	0	-10423	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	786	20.98	1.43	12	0.30	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
31	20240528	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	20	2	0.60	208077565	62482	33.48	3335	3375	3290	4345	2345	3345	3330.20	51.41	0	-10747	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	798	21.30	1.45	12	0.26	158.00	2316.00	9750	20231011	-65.49	2610	20240419	28.93	4600	-26.85	20240509	2610	28.93	20240419	30650	-89.02	20230922	2610	28.93	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
32	20240528	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-40	5	-1.20	137222770	41145	22.05	3335	3375	3300	4345	2345	3345	3335.10	51.41	0	-3935	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	784	20.92	1.43	12	0.17	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
33	20240528	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	20	2	0.60	30179445	9013	4.83	3335	3370	3325	4345	2345	3345	3348.44	51.41	0	1930	3408	3376	3323	3291	3238	3392	3307	119	1000	500	2000	5	1	23709280	798	21.30	1.45	12	0.04	158.00	2316.00	9750	20231011	-65.49	2610	20240419	28.93	4600	-26.85	20240509	2610	28.93	20240419	30650	-89.02	20230922	2610	28.93	20240419	4.50	N	223250	500	118 억		12189602	N	N	0	N	00	N
34	20240527	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-5	5	-0.15	612561545	184774	53.51	3305	3355	3270	4355	2345	3350	3315.10	51.55	0	-31390	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	793	21.17	1.44	12	0.78	158.00	2316.00	9750	20231011	-65.69	2610	20240419	28.16	4600	-27.28	20240509	2610	28.16	20240419	30650	-89.09	20230922	2610	28.16	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
35	20240527	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-5	5	-0.15	583596075	176105	50.99	3305	3355	3270	4355	2345	3350	3313.87	51.55	0	-30969	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	793	21.17	1.44	12	0.74	158.00	2316.00	9750	20231011	-65.69	2610	20240419	28.16	4600	-27.28	20240509	2610	28.16	20240419	30650	-89.09	20230922	2610	28.16	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
36	20240527	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-30	5	-0.90	464152420	140167	40.59	3305	3345	3270	4355	2345	3350	3311.37	51.55	0	-36624	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	787	21.01	1.43	12	0.59	158.00	2316.00	9750	20231011	-65.95	2610	20240419	27.20	4600	-27.83	20240509	2610	27.20	20240419	30650	-89.17	20230922	2610	27.20	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
37	20240527	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-30	5	-0.90	420203355	126944	36.76	3305	3345	3270	4355	2345	3350	3310.08	51.55	0	-37933	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	787	21.01	1.43	12	0.54	158.00	2316.00	9750	20231011	-65.95	2610	20240419	27.20	4600	-27.83	20240509	2610	27.20	20240419	30650	-89.17	20230922	2610	27.20	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
38	20240527	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-45	5	-1.34	397248455	120024	34.76	3305	3345	3270	4355	2345	3350	3309.67	51.55	0	-34733	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	784	20.92	1.43	12	0.51	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
39	20240527	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-20	5	-0.60	308104750	93194	26.99	3305	3345	3270	4355	2345	3350	3305.96	51.55	0	-14469	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	790	21.08	1.44	12	0.39	158.00	2316.00	9750	20231011	-65.85	2610	20240419	27.59	4600	-27.61	20240509	2610	27.59	20240419	30650	-89.14	20230922	2610	27.59	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
40	20240527	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-20	5	-0.60	231757270	70216	20.33	3305	3340	3270	4355	2345	3350	3300.49	51.55	0	-5502	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	790	21.08	1.44	12	0.30	158.00	2316.00	9750	20231011	-65.85	2610	20240419	27.59	4600	-27.61	20240509	2610	27.59	20240419	30650	-89.14	20230922	2610	27.59	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
41	20240527	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-60	5	-1.79	112146095	34096	9.87	3305	3340	3270	4355	2345	3350	3288.77	51.55	0	-4034	3486	3417	3336	3267	3186	3377	3227	119	1005	500	2010	5	1	23709280	780	20.82	1.42	12	0.14	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	4.39	N	223250	500	118 억		12222375	N	N	0	N	00	N
42	20240524	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-90	5	-2.62	1142480835	343857	110.47	3390	3405	3255	4470	2410	3440	3322.37	51.24	0	87119	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	794	21.20	1.45	12	1.45	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
43	20240524	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-115	5	-3.34	1097558920	330405	106.15	3390	3405	3255	4470	2410	3440	3321.68	51.24	0	85836	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	788	21.04	1.44	12	1.39	158.00	2316.00	9750	20231011	-65.90	2610	20240419	27.39	4600	-27.72	20240509	2610	27.39	20240419	30650	-89.15	20230922	2610	27.39	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
44	20240524	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-80	5	-2.33	963134295	290182	93.23	3390	3405	3255	4470	2410	3440	3318.86	51.24	0	86130	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	797	21.27	1.45	12	1.22	158.00	2316.00	9750	20231011	-65.54	2610	20240419	28.74	4600	-26.96	20240509	2610	28.74	20240419	30650	-89.04	20230922	2610	28.74	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
45	20240524	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-130	5	-3.78	899610285	271121	87.11	3390	3405	3255	4470	2410	3440	3317.89	51.24	0	89727	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	785	20.95	1.43	12	1.14	158.00	2316.00	9750	20231011	-66.05	2610	20240419	26.82	4600	-28.04	20240509	2610	26.82	20240419	30650	-89.20	20230922	2610	26.82	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
46	20240524	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-105	5	-3.05	758851290	228549	73.43	3390	3405	3255	4470	2410	3440	3320.04	51.24	0	80739	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	791	21.11	1.44	12	0.96	158.00	2316.00	9750	20231011	-65.79	2610	20240419	27.78	4600	-27.50	20240509	2610	27.78	20240419	30650	-89.12	20230922	2610	27.78	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
47	20240524	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-90	5	-2.62	268678140	79914	25.67	3390	3405	3335	4470	2410	3440	3361.60	51.24	0	886	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	794	21.20	1.45	12	0.34	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
48	20240524	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-90	5	-2.62	204848660	60899	19.57	3390	3405	3335	4470	2410	3440	3363.11	51.24	0	4633	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	794	21.20	1.45	12	0.26	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
49	20240524	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-80	5	-2.33	82251065	24331	7.82	3390	3405	3340	4470	2410	3440	3379.26	51.24	0	-4844	3613	3526	3458	3371	3303	3492	3337	119	1030	500	2060	5	1	23709280	797	21.27	1.45	12	0.10	158.00	2316.00	9750	20231011	-65.54	2610	20240419	28.74	4600	-26.96	20240509	2610	28.74	20240419	30650	-89.04	20230922	2610	28.74	20240419	4.34	N	223250	500	118 억		12149080	N	N	0	N	00	N
50	20240523	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-95	5	-2.69	1062207795	308069	104.66	3540	3545	3390	4595	2475	3535	3447.96	51.16	0	19983	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	816	21.77	1.49	12	1.30	158.00	2316.00	9750	20231011	-64.72	2610	20240419	31.80	4600	-25.22	20240509	2610	31.80	20240419	30650	-88.78	20230922	2610	31.80	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
51	20240523	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-85	5	-2.40	990458765	287142	97.55	3540	3545	3390	4595	2475	3535	3449.37	51.16	0	20045	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	818	21.84	1.49	12	1.21	158.00	2316.00	9750	20231011	-64.62	2610	20240419	32.18	4600	-25.00	20240509	2610	32.18	20240419	30650	-88.74	20230922	2610	32.18	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
52	20240523	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-70	5	-1.98	911791490	264257	89.78	3540	3545	3390	4595	2475	3535	3450.40	51.16	0	24137	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	822	21.93	1.50	12	1.11	158.00	2316.00	9750	20231011	-64.46	2610	20240419	32.76	4600	-24.67	20240509	2610	32.76	20240419	30650	-88.69	20230922	2610	32.76	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
53	20240523	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-115	5	-3.25	765658060	221563	75.27	3540	3545	3390	4595	2475	3535	3455.71	51.16	0	18298	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	811	21.65	1.48	12	0.93	158.00	2316.00	9750	20231011	-64.92	2610	20240419	31.03	4600	-25.65	20240509	2610	31.03	20240419	30650	-88.84	20230922	2610	31.03	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
54	20240523	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-75	5	-2.12	490713225	141144	47.95	3540	3545	3445	4595	2475	3535	3476.68	51.16	0	10445	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	820	21.90	1.49	12	0.60	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
55	20240523	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-55	5	-1.56	408352905	117286	39.85	3540	3545	3445	4595	2475	3535	3481.68	51.16	0	11289	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	825	22.03	1.50	12	0.49	158.00	2316.00	9750	20231011	-64.31	2610	20240419	33.33	4600	-24.35	20240509	2610	33.33	20240419	30650	-88.65	20230922	2610	33.33	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
56	20240523	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-30	5	-0.85	356744410	102435	34.80	3540	3545	3445	4595	2475	3535	3482.64	51.16	0	14270	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	831	22.18	1.51	12	0.43	158.00	2316.00	9750	20231011	-64.05	2610	20240419	34.29	4600	-23.80	20240509	2610	34.29	20240419	30650	-88.56	20230922	2610	34.29	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
57	20240523	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	0	3	0.00	41831105	11919	4.05	3540	3545	3485	4595	2475	3535	3509.62	51.16	0	-2011	3678	3606	3543	3471	3408	3575	3440	119	1060	500	2120	5	1	23709280	838	22.37	1.53	12	0.05	158.00	2316.00	9750	20231011	-63.74	2610	20240419	35.44	4600	-23.15	20240509	2610	35.44	20240419	30650	-88.47	20230922	2610	35.44	20240419	4.32	N	223250	500	118 억		12128637	N	N	0	N	00	N
58	20240522	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-70	5	-1.94	1027415070	289585	98.48	3605	3615	3480	4685	2525	3605	3547.97	51.10	0	12812	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	838	22.37	1.53	12	1.22	158.00	2316.00	9750	20231011	-63.74	2610	20240419	35.44	4600	-23.15	20240509	2610	35.44	20240419	30650	-88.47	20230922	2610	35.44	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
59	20240522	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-45	5	-1.25	925246585	260834	88.71	3605	3615	3480	4685	2525	3605	3547.26	51.10	0	12140	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	844	22.53	1.54	12	1.10	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4600	-22.61	20240509	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
60	20240522	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-80	5	-2.22	767471020	216305	73.56	3605	3615	3480	4685	2525	3605	3548.10	51.10	0	2131	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	836	22.31	1.52	12	0.91	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4600	-23.37	20240509	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
61	20240522	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-65	5	-1.80	603016425	169513	57.65	3605	3615	3510	4685	2525	3605	3557.35	51.10	0	3186	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	839	22.41	1.53	12	0.71	158.00	2316.00	9750	20231011	-63.69	2610	20240419	35.63	4600	-23.04	20240509	2610	35.63	20240419	30650	-88.45	20230922	2610	35.63	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
62	20240522	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-80	5	-2.22	543920035	152769	51.95	3605	3615	3510	4685	2525	3605	3560.41	51.10	0	-373	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	836	22.31	1.52	12	0.64	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4600	-23.37	20240509	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
63	20240522	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-50	5	-1.39	450393960	126359	42.97	3605	3615	3510	4685	2525	3605	3564.40	51.10	0	8763	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	843	22.50	1.53	12	0.53	158.00	2316.00	9750	20231011	-63.54	2610	20240419	36.21	4600	-22.72	20240509	2610	36.21	20240419	30650	-88.40	20230922	2610	36.21	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
64	20240522	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-45	5	-1.25	339696015	95205	32.38	3605	3615	3510	4685	2525	3605	3568.05	51.10	0	-2479	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	844	22.53	1.54	12	0.40	158.00	2316.00	9750	20231011	-63.49	2610	20240419	36.40	4600	-22.61	20240509	2610	36.40	20240419	30650	-88.38	20230922	2610	36.40	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
65	20240522	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-30	5	-0.83	86415235	24024	8.17	3605	3605	3570	4685	2525	3605	3597.04	51.10	0	-6628	3771	3687	3621	3537	3471	3655	3505	119	1080	500	2160	5	1	23709280	848	22.63	1.54	12	0.10	158.00	2316.00	9750	20231011	-63.33	2610	20240419	36.97	4600	-22.28	20240509	2610	36.97	20240419	30650	-88.34	20230922	2610	36.97	20240419	4.26	N	223250	500	118 억		12115725	N	N	0	N	00	N
66	20240521	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-80	5	-2.17	1042781770	289548	89.39	3670	3705	3555	4790	2580	3685	3601.37	50.84	0	62573	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	855	22.82	1.56	12	1.22	158.00	2316.00	9750	20231011	-63.03	2610	20240419	38.12	4600	-21.63	20240509	2610	38.12	20240419	30650	-88.24	20230922	2610	38.12	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
67	20240521	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-95	5	-2.58	989946530	274836	84.84	3670	3705	3555	4790	2580	3685	3601.92	50.84	0	64289	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	851	22.72	1.55	12	1.16	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4600	-21.96	20240509	2610	37.55	20240419	30650	-88.29	20230922	2610	37.55	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
68	20240521	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-95	5	-2.58	926457370	257069	79.36	3670	3705	3555	4790	2580	3685	3603.89	50.84	0	63981	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	851	22.72	1.55	12	1.08	158.00	2316.00	9750	20231011	-63.18	2610	20240419	37.55	4600	-21.96	20240509	2610	37.55	20240419	30650	-88.29	20230922	2610	37.55	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
69	20240521	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-90	5	-2.44	649276730	179478	55.41	3670	3705	3575	4790	2580	3685	3617.55	50.84	0	36554	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	852	22.75	1.55	12	0.76	158.00	2316.00	9750	20231011	-63.13	2610	20240419	37.74	4600	-21.85	20240509	2610	37.74	20240419	30650	-88.27	20230922	2610	37.74	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
70	20240521	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-75	5	-2.04	603682565	166791	51.49	3670	3705	3575	4790	2580	3685	3619.36	50.84	0	33513	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	856	22.85	1.56	12	0.70	158.00	2316.00	9750	20231011	-62.97	2610	20240419	38.31	4600	-21.52	20240509	2610	38.31	20240419	30650	-88.22	20230922	2610	38.31	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
71	20240521	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-60	5	-1.63	538335850	148631	45.88	3670	3705	3575	4790	2580	3685	3621.92	50.84	0	28080	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	859	22.94	1.57	12	0.63	158.00	2316.00	9750	20231011	-62.82	2610	20240419	38.89	4600	-21.20	20240509	2610	38.89	20240419	30650	-88.17	20230922	2610	38.89	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
72	20240521	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-90	5	-2.44	460303515	127007	39.21	3670	3705	3595	4790	2580	3685	3624.19	50.84	0	18419	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	852	22.75	1.55	12	0.54	158.00	2316.00	9750	20231011	-63.13	2610	20240419	37.74	4600	-21.85	20240509	2610	37.74	20240419	30650	-88.27	20230922	2610	37.74	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
73	20240521	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	10	2	0.27	30666025	8364	2.58	3670	3695	3645	4790	2580	3685	3666.21	50.84	0	2006	3831	3757	3691	3617	3551	3795	3655	119	1105	500	2210	5	1	23709280	876	23.39	1.60	12	0.04	158.00	2316.00	9750	20231011	-62.10	2610	20240419	41.57	4600	-19.67	20240509	2610	41.57	20240419	30650	-87.94	20230922	2610	41.57	20240419	4.54	N	223250	500	118 억		12053168	N	N	0	N	00	N
74	20240517	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-250	5	-6.36	2448212965	652428	70.25	3930	3950	3655	5100	2755	3930	3752.75	50.40	0	109646	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	873	23.29	1.59	12	2.75	158.00	2316.00	9750	20231011	-62.26	2610	20240419	41.00	4600	-20.00	20240509	2610	41.00	20240419	30650	-87.99	20230922	2610	41.00	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
75	20240517	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-215	5	-5.47	2278829405	606503	65.31	3930	3950	3655	5100	2755	3930	3757.18	50.40	0	103332	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	881	23.51	1.60	12	2.56	158.00	2316.00	9750	20231011	-61.90	2610	20240419	42.34	4600	-19.24	20240509	2610	42.34	20240419	30650	-87.88	20230922	2610	42.34	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
76	20240517	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-170	5	-4.33	2004157920	532383	57.33	3930	3950	3690	5100	2755	3930	3764.34	50.40	0	95653	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	891	23.80	1.62	12	2.25	158.00	2316.00	9750	20231011	-61.44	2610	20240419	44.06	4600	-18.26	20240509	2610	44.06	20240419	30650	-87.73	20230922	2610	44.06	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
77	20240517	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-170	5	-4.33	1933931020	513682	55.31	3930	3950	3690	5100	2755	3930	3764.67	50.40	0	94013	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	891	23.80	1.62	12	2.17	158.00	2316.00	9750	20231011	-61.44	2610	20240419	44.06	4600	-18.26	20240509	2610	44.06	20240419	30650	-87.73	20230922	2610	44.06	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
78	20240517	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-195	5	-4.96	1876258525	498256	53.65	3930	3950	3690	5100	2755	3930	3765.48	50.40	0	93380	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	886	23.64	1.61	12	2.10	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	4600	-18.80	20240509	2610	43.10	20240419	30650	-87.81	20230922	2610	43.10	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
79	20240517	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-165	5	-4.20	1575257250	417560	44.96	3930	3950	3695	5100	2755	3930	3772.33	50.40	0	83737	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	893	23.83	1.63	12	1.76	158.00	2316.00	9750	20231011	-61.38	2610	20240419	44.25	4600	-18.15	20240509	2610	44.25	20240419	30650	-87.72	20230922	2610	44.25	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
80	20240517	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-160	5	-4.07	1363001325	361190	38.89	3930	3950	3695	5100	2755	3930	3773.41	50.40	0	78151	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	894	23.86	1.63	12	1.52	158.00	2316.00	9750	20231011	-61.33	2610	20240419	44.44	4600	-18.04	20240509	2610	44.44	20240419	30650	-87.70	20230922	2610	44.44	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
81	20240517	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-45	5	-1.15	118994640	30492	3.28	3930	3950	3865	5100	2755	3930	3902.00	50.40	0	4054	4420	4175	4040	3795	3660	4107	3727	119	1170	500	2350	5	1	23709280	921	24.59	1.68	12	0.13	158.00	2316.00	9750	20231011	-60.15	2610	20240419	48.85	4600	-15.54	20240509	2610	48.85	20240419	30650	-87.32	20230922	2610	48.85	20240419	4.21	N	223250	500	118 억		11949258	N	N	0	N	00	N
82	20240516	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-320	5	-7.53	3687485490	913910	229.63	4280	4285	3905	5520	2975	4250	4035.02	50.71	0	-79475	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	932	24.87	1.70	12	3.85	158.00	2316.00	9750	20231011	-59.69	2610	20240419	50.57	4600	-14.57	20240509	2610	50.57	20240419	30650	-87.18	20230922	2610	50.57	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
83	20240516	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-310	5	-7.29	3492119325	864035	217.10	4280	4285	3910	5520	2975	4250	4041.64	50.71	0	-75896	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	934	24.94	1.70	12	3.64	158.00	2316.00	9750	20231011	-59.59	2610	20240419	50.96	4600	-14.35	20240509	2610	50.96	20240419	30650	-87.15	20230922	2610	50.96	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
84	20240516	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-300	5	-7.06	3024966160	745083	187.21	4280	4285	3920	5520	2975	4250	4059.90	50.71	0	-66897	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	937	25.00	1.71	12	3.14	158.00	2316.00	9750	20231011	-59.49	2610	20240419	51.34	4600	-14.13	20240509	2610	51.34	20240419	30650	-87.11	20230922	2610	51.34	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
85	20240516	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-285	5	-6.71	2831869550	696425	174.98	4280	4285	3920	5520	2975	4250	4066.30	50.71	0	-67181	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	940	25.09	1.71	12	2.94	158.00	2316.00	9750	20231011	-59.33	2610	20240419	51.92	4600	-13.80	20240509	2610	51.92	20240419	30650	-87.06	20230922	2610	51.92	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
86	20240516	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-255	5	-6.00	2313296175	565311	142.04	4280	4285	3980	5520	2975	4250	4092.08	50.71	0	-71183	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	947	25.28	1.72	12	2.38	158.00	2316.00	9750	20231011	-59.03	2610	20240419	53.07	4600	-13.15	20240509	2610	53.07	20240419	30650	-86.97	20230922	2610	53.07	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
87	20240516	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-235	5	-5.53	2123770690	517896	130.13	4280	4285	3980	5520	2975	4250	4100.77	50.71	0	-67484	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	952	25.41	1.73	12	2.18	158.00	2316.00	9750	20231011	-58.82	2610	20240419	53.83	4600	-12.72	20240509	2610	53.83	20240419	30650	-86.90	20230922	2610	53.83	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
88	20240516	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-170	5	-4.00	1646437960	399397	100.35	4280	4285	4005	5520	2975	4250	4122.31	50.71	0	-60369	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	967	25.82	1.76	12	1.68	158.00	2316.00	9750	20231011	-58.15	2610	20240419	56.32	4600	-11.30	20240509	2610	56.32	20240419	30650	-86.69	20230922	2610	56.32	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
89	20240516	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-155	5	-3.65	706320820	169320	42.54	4280	4285	4055	5520	2975	4250	4171.51	50.71	0	-35876	4360	4305	4195	4140	4030	4332	4167	119	1270	500	2550	5	1	23709280	971	25.92	1.77	12	0.71	158.00	2316.00	9750	20231011	-58.00	2610	20240419	56.90	4600	-10.98	20240509	2610	56.90	20240419	30650	-86.64	20230922	2610	56.90	20240419	4.11	N	223250	500	118 억		12022790	N	N	0	N	00	N
90	20240514	160856	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	30	2	0.71	1616415330	385766	132.35	4250	4250	4085	5480	2955	4220	4188.48	50.71	0	-512	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	1008	26.90	1.84	12	1.63	158.00	2316.00	9750	20231011	-56.41	2610	20240419	62.84	4600	-7.61	20240509	2610	62.84	20240419	30650	-86.13	20230922	2610	62.84	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
91	20240514	150859	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-100	5	-2.37	1182039830	283560	97.29	4250	4250	4085	5480	2955	4220	4168.57	50.71	0	-450	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	977	26.08	1.78	12	1.20	158.00	2316.00	9750	20231011	-57.74	2610	20240419	57.85	4600	-10.43	20240509	2610	57.85	20240419	30650	-86.56	20230922	2610	57.85	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
92	20240514	140858	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-75	5	-1.78	960477975	229818	78.85	4250	4250	4085	5480	2955	4220	4179.30	50.71	0	-337	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	983	26.23	1.79	12	0.97	158.00	2316.00	9750	20231011	-57.49	2610	20240419	58.81	4600	-9.89	20240509	2610	58.81	20240419	30650	-86.48	20230922	2610	58.81	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
93	20240514	130859	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-65	5	-1.54	813955015	194430	66.71	4250	4250	4085	5480	2955	4220	4186.37	50.71	0	-256	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	985	26.30	1.79	12	0.82	158.00	2316.00	9750	20231011	-57.38	2610	20240419	59.20	4600	-9.67	20240509	2610	59.20	20240419	30650	-86.44	20230922	2610	59.20	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
94	20240514	120855	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	5	2	0.12	687100405	164078	56.29	4250	4250	4085	5480	2955	4220	4187.64	50.71	0	-170	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	1002	26.74	1.82	12	0.69	158.00	2316.00	9750	20231011	-56.67	2610	20240419	61.88	4600	-8.15	20240509	2610	61.88	20240419	30650	-86.22	20230922	2610	61.88	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
95	20240514	110856	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-15	5	-0.36	560858255	134156	46.03	4250	4250	4085	5480	2955	4220	4180.64	50.71	0	-86	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	997	26.61	1.82	12	0.57	158.00	2316.00	9750	20231011	-56.87	2610	20240419	61.11	4600	-8.59	20240509	2610	61.11	20240419	30650	-86.28	20230922	2610	61.11	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
96	20240514	100854	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-70	5	-1.66	274491460	65301	22.40	4250	4250	4150	5480	2955	4220	4203.48	50.71	0	5	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	984	26.27	1.79	12	0.28	158.00	2316.00	9750	20231011	-57.44	2610	20240419	59.00	4600	-9.78	20240509	2610	59.00	20240419	30650	-86.46	20230922	2610	59.00	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
97	20240514	090855	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	30	2	0.71	100686750	23691	8.13	4250	4250	4250	5480	2955	4220	4250.00	50.71	0	5	4276	4247	4211	4182	4146	4230	4165	119	1260	500	2530	5	1	23709280	1008	26.90	1.84	12	0.10	158.00	2316.00	9750	20231011	-56.41	2610	20240419	62.84	4600	-7.61	20240509	2610	62.84	20240419	30650	-86.13	20230922	2610	62.84	20240419	4.30	N	223250	500	118 억		12023307	N	N	0	N	00	Y
98	20240513	160854	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	0	3	0.00	1174444515	278917	45.22	4240	4240	4175	5480	2955	4220	4210.70	50.72	0	-2352	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	1001	26.71	1.82	12	1.18	158.00	2316.00	9750	20231011	-56.72	2610	20240419	61.69	4600	-8.26	20240509	2610	61.69	20240419	30650	-86.23	20230922	2610	61.69	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
99	20240513	150856	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-5	5	-0.12	1058318555	251399	40.75	4240	4240	4175	5480	2955	4220	4209.71	50.72	0	-1909	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	999	26.68	1.82	12	1.06	158.00	2316.00	9750	20231011	-56.77	2610	20240419	61.49	4600	-8.37	20240509	2610	61.49	20240419	30650	-86.25	20230922	2610	61.49	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
100	20240513	140857	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-5	5	-0.12	955741275	227073	36.81	4240	4240	4175	5480	2955	4220	4208.96	50.72	0	-1537	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	999	26.68	1.82	12	0.96	158.00	2316.00	9750	20231011	-56.77	2610	20240419	61.49	4600	-8.37	20240509	2610	61.49	20240419	30650	-86.25	20230922	2610	61.49	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
101	20240513	130850	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	20	2	0.47	852054905	202490	32.83	4240	4240	4175	5480	2955	4220	4207.88	50.72	0	-1193	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	1005	26.84	1.83	12	0.85	158.00	2316.00	9750	20231011	-56.51	2610	20240419	62.45	4600	-7.83	20240509	2610	62.45	20240419	30650	-86.17	20230922	2610	62.45	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
102	20240513	120854	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	0	3	0.00	721802105	171770	27.85	4240	4240	4175	5480	2955	4220	4202.14	50.72	0	-780	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	1001	26.71	1.82	12	0.72	158.00	2316.00	9750	20231011	-56.72	2610	20240419	61.69	4600	-8.26	20240509	2610	61.69	20240419	30650	-86.23	20230922	2610	61.69	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
103	20240513	110853	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-15	5	-0.36	603318685	143631	23.28	4240	4240	4175	5480	2955	4220	4200.47	50.72	0	-336	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	997	26.61	1.82	12	0.61	158.00	2316.00	9750	20231011	-56.87	2610	20240419	61.11	4600	-8.59	20240509	2610	61.11	20240419	30650	-86.28	20230922	2610	61.11	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
104	20240513	100853	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-45	5	-1.07	415372005	98935	16.04	4240	4240	4175	5480	2955	4220	4198.42	50.72	0	47	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	990	26.42	1.80	12	0.42	158.00	2316.00	9750	20231011	-57.18	2610	20240419	59.96	4600	-9.24	20240509	2610	59.96	20240419	30650	-86.38	20230922	2610	59.96	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
105	20240513	090856	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	20	2	0.47	138667980	32705	5.30	4240	4240	4240	5480	2955	4220	4240.00	50.72	0	50	4280	4250	4190	4160	4100	4265	4175	119	1260	500	2530	5	1	23709280	1005	26.84	1.83	12	0.14	158.00	2316.00	9750	20231011	-56.51	2610	20240419	62.45	4600	-7.83	20240509	2610	62.45	20240419	30650	-86.17	20230922	2610	62.45	20240419	4.30	N	223250	500	118 억		12025709	N	N	0	N	00	Y
106	20240510	160828	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	15	2	0.36	2532544110	605510	6.37	4205	4220	4130	5460	2945	4205	4182.23	50.76	0	-12431	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	1001	26.71	1.82	12	2.55	158.00	2316.00	9750	20231011	-56.72	2610	20240419	61.69	4600	-8.26	20240509	2610	61.69	20240419	30650	-86.23	20230922	2610	61.69	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
107	20240510	150838	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	5	2	0.12	2276639090	544869	5.73	4205	4210	4130	5460	2945	4205	4178.32	50.76	0	-7391	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	998	26.65	1.82	12	2.30	158.00	2316.00	9750	20231011	-56.82	2610	20240419	61.30	4600	-8.48	20240509	2610	61.30	20240419	30650	-86.26	20230922	2610	61.30	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
108	20240510	140839	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-60	5	-1.43	1972289520	472017	4.96	4205	4205	4130	5460	2945	4205	4178.42	50.76	0	-6407	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	983	26.23	1.79	12	1.99	158.00	2316.00	9750	20231011	-57.49	2610	20240419	58.81	4600	-9.89	20240509	2610	58.81	20240419	30650	-86.48	20230922	2610	58.81	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
109	20240510	130831	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-75	5	-1.78	1745184290	417157	4.39	4205	4205	4130	5460	2945	4205	4183.51	50.76	0	-5767	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	979	26.14	1.78	12	1.76	158.00	2316.00	9750	20231011	-57.64	2610	20240419	58.24	4600	-10.22	20240509	2610	58.24	20240419	30650	-86.53	20230922	2610	58.24	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
110	20240510	120826	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-50	5	-1.19	1580656630	377370	3.97	4205	4205	4155	5460	2945	4205	4188.61	50.76	0	-5067	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	985	26.30	1.79	12	1.59	158.00	2316.00	9750	20231011	-57.38	2610	20240419	59.20	4600	-9.67	20240509	2610	59.20	20240419	30650	-86.44	20230922	2610	59.20	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
111	20240510	110831	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-45	5	-1.07	1279609465	304971	3.21	4205	4205	4160	5460	2945	4205	4195.84	50.76	0	-4225	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	986	26.33	1.80	12	1.29	158.00	2316.00	9750	20231011	-57.33	2610	20240419	59.39	4600	-9.57	20240509	2610	59.39	20240419	30650	-86.43	20230922	2610	59.39	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
112	20240510	100829	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-5	5	-0.12	894955920	212888	2.24	4205	4205	4200	5460	2945	4205	4203.88	50.76	0	-3401	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	996	26.58	1.81	12	0.90	158.00	2316.00	9750	20231011	-56.92	2610	20240419	60.92	4600	-8.70	20240509	2610	60.92	20240419	30650	-86.30	20230922	2610	60.92	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
113	20240510	090832	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	0	3	0.00	146720860	34892	0.37	4205	4205	4205	5460	2945	4205	4205.00	50.76	0	-3182	5035	4620	4185	3770	3335	4827	3977	119	1255	500	2520	5	1	23709280	997	26.61	1.82	12	0.15	158.00	2316.00	9750	20231011	-56.87	2610	20240419	61.11	4600	-8.59	20240509	2610	61.11	20240419	30650	-86.28	20230922	2610	61.11	20240419	4.09	N	223250	500	118 억		12033828	N	N	0	N	00	Y
114	20240509	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	355	2	9.22	40052593620	9431334	996.75	3870	4600	3750	5000	2695	3850	4246.78	51.61	0	-204968	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	997	26.61	1.82	12	39.78	158.00	2316.00	9750	20231011	-56.87	2610	20240419	61.11	4600	-8.59	20240509	2610	61.11	20240419	30650	-86.28	20230922	2610	61.11	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
115	20240509	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	335	2	8.70	39431771010	9283578	981.13	3870	4600	3750	5000	2695	3850	4247.48	51.61	0	-193187	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	992	26.49	1.81	12	39.16	158.00	2316.00	9750	20231011	-57.08	2610	20240419	60.34	4600	-9.02	20240509	2610	60.34	20240419	30650	-86.35	20230922	2610	60.34	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
116	20240509	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	360	2	9.35	36947757920	8683207	917.68	3870	4600	3750	5000	2695	3850	4255.08	51.61	0	-212352	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	998	26.65	1.82	12	36.62	158.00	2316.00	9750	20231011	-56.82	2610	20240419	61.30	4600	-8.48	20240509	2610	61.30	20240419	30650	-86.26	20230922	2610	61.30	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
117	20240509	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	310	2	8.05	33228859835	7805063	824.88	3870	4600	3750	5000	2695	3850	4257.35	51.61	0	-167012	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	986	26.33	1.80	12	32.92	158.00	2316.00	9750	20231011	-57.33	2610	20240419	59.39	4600	-9.57	20240509	2610	59.39	20240419	30650	-86.43	20230922	2610	59.39	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
118	20240509	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	330	2	8.57	26116932070	6133514	648.22	3870	4600	3750	5000	2695	3850	4258.07	51.61	0	-158516	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	991	26.46	1.80	12	25.87	158.00	2316.00	9750	20231011	-57.13	2610	20240419	60.15	4600	-9.13	20240509	2610	60.15	20240419	30650	-86.36	20230922	2610	60.15	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
119	20240509	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	75	2	1.95	1440154325	373697	39.49	3870	3955	3750	5000	2695	3850	3853.80	51.61	0	-52903	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	931	24.84	1.69	12	1.58	158.00	2316.00	9750	20231011	-59.74	2610	20240419	50.38	4165	-5.76	20240507	2610	50.38	20240419	30650	-87.19	20230922	2610	50.38	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
120	20240509	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-15	5	-0.39	805372010	210444	22.24	3870	3880	3750	5000	2695	3850	3827.01	51.61	0	-23537	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	909	24.27	1.66	12	0.89	158.00	2316.00	9750	20231011	-60.67	2610	20240419	46.93	4165	-7.92	20240507	2610	46.93	20240419	30650	-87.49	20230922	2610	46.93	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
121	20240509	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-95	5	-2.47	261710545	68743	7.27	3870	3875	3750	5000	2695	3850	3807.09	51.61	0	8537	4126	3987	3861	3722	3596	3925	3660	119	1150	500	2310	5	1	23709280	890	23.77	1.62	12	0.29	158.00	2316.00	9750	20231011	-61.49	2610	20240419	43.87	4165	-9.84	20240507	2610	43.87	20240419	30650	-87.75	20230922	2610	43.87	20240419	3.56	N	223250	500	118 억		12237065	N	N	0	N	00	N
122	20240508	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-160	5	-3.99	3636205320	935076	20.58	3965	4000	3735	5210	2810	4010	3889.30	51.55	0	28061	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	913	24.37	1.66	12	3.94	158.00	2316.00	9750	20231011	-60.51	2610	20240419	47.51	4165	-7.56	20240507	2610	47.51	20240419	30650	-87.44	20230922	2610	47.51	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
123	20240508	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-105	5	-2.62	3275406985	841416	18.52	3965	4000	3735	5210	2810	4010	3892.68	51.55	0	9811	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	926	24.72	1.69	12	3.55	158.00	2316.00	9750	20231011	-59.95	2610	20240419	49.62	4165	-6.24	20240507	2610	49.62	20240419	30650	-87.26	20230922	2610	49.62	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
124	20240508	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-100	5	-2.49	2953713510	759217	16.71	3965	4000	3735	5210	2810	4010	3890.41	51.55	0	11012	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	927	24.75	1.69	12	3.20	158.00	2316.00	9750	20231011	-59.90	2610	20240419	49.81	4165	-6.12	20240507	2610	49.81	20240419	30650	-87.24	20230922	2610	49.81	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
125	20240508	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-200	5	-4.99	2676490235	687782	15.14	3965	4000	3735	5210	2810	4010	3891.41	51.55	0	3022	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	903	24.11	1.65	12	2.90	158.00	2316.00	9750	20231011	-60.92	2610	20240419	45.98	4165	-8.52	20240507	2610	45.98	20240419	30650	-87.57	20230922	2610	45.98	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
126	20240508	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-130	5	-3.24	1976409865	503670	11.08	3965	4000	3860	5210	2810	4010	3923.95	51.55	0	-10507	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	920	24.56	1.68	12	2.12	158.00	2316.00	9750	20231011	-60.21	2610	20240419	48.66	4165	-6.84	20240507	2610	48.66	20240419	30650	-87.34	20230922	2610	48.66	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
127	20240508	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-60	5	-1.50	1537120870	391144	8.61	3965	4000	3895	5210	2810	4010	3929.73	51.55	0	31833	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	937	25.00	1.71	12	1.65	158.00	2316.00	9750	20231011	-59.49	2610	20240419	51.34	4165	-5.16	20240507	2610	51.34	20240419	30650	-87.11	20230922	2610	51.34	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
128	20240508	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-95	5	-2.37	1335045720	339595	7.47	3965	4000	3895	5210	2810	4010	3931.19	51.55	0	24158	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	928	24.78	1.69	12	1.43	158.00	2316.00	9750	20231011	-59.85	2610	20240419	50.00	4165	-6.00	20240507	2610	50.00	20240419	30650	-87.23	20230922	2610	50.00	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
129	20240508	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-60	5	-1.50	532847425	134743	2.97	3965	4000	3930	5210	2810	4010	3954.38	51.55	0	5110	4323	4166	4008	3851	3693	4245	3930	119	1200	500	2400	5	1	23709280	937	25.00	1.71	12	0.57	158.00	2316.00	9750	20231011	-59.49	2610	20240419	51.34	4165	-5.16	20240507	2610	51.34	20240419	30650	-87.11	20230922	2610	51.34	20240419	1.81	N	223250	500	118 억		12222515	N	N	0	N	00	N
130	20240503	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	860	2	28.67	43405769445	12015284	9683.73	2995	3900	2985	3900	2100	3000	3612.27	51.99	0	-101680	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	915	24.43	1.67	12	50.68	158.00	2316.00	9750	20231011	-60.41	2610	20240419	47.89	3900	-1.03	20240503	2610	47.89	20240419	30650	-87.41	20230922	2610	47.89	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
131	20240503	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	795	2	26.50	40339191455	11206577	9031.95	2995	3900	2985	3900	2100	3000	3599.60	51.99	0	-133720	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	900	24.02	1.64	12	47.27	158.00	2316.00	9750	20231011	-61.08	2610	20240419	45.40	3900	-2.69	20240503	2610	45.40	20240419	30650	-87.62	20230922	2610	45.40	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
132	20240503	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	735	2	24.50	30293908535	8578953	6914.22	2995	3820	2985	3900	2100	3000	3531.19	51.99	0	-86860	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	886	23.64	1.61	12	36.18	158.00	2316.00	9750	20231011	-61.69	2610	20240419	43.10	3820	-2.23	20240503	2610	43.10	20240419	30650	-87.81	20230922	2610	43.10	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
133	20240503	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	400	2	13.33	9386445445	2823869	2275.90	2995	3530	2985	3900	2100	3000	3323.97	51.99	0	63879	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	806	21.52	1.47	12	11.91	158.00	2316.00	9750	20231011	-65.13	2610	20240419	30.27	3530	-3.68	20240503	2610	30.27	20240419	30650	-88.91	20230922	2610	30.27	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
134	20240503	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	235	2	7.83	3265596520	1017510	820.06	2995	3300	2985	3900	2100	3000	3209.40	51.99	0	182336	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	767	20.47	1.40	12	4.29	158.00	2316.00	9750	20231011	-66.82	2610	20240419	23.95	3475	-6.91	20240111	2610	23.95	20240419	30650	-89.45	20230922	2610	23.95	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
135	20240503	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	200	2	6.67	3018868985	940774	758.22	2995	3300	2985	3900	2100	3000	3208.92	51.99	0	166079	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	759	20.25	1.38	12	3.97	158.00	2316.00	9750	20231011	-67.18	2610	20240419	22.61	3475	-7.91	20240111	2610	22.61	20240419	30650	-89.56	20230922	2610	22.61	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
136	20240503	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	230	2	7.67	2455956375	765861	617.25	2995	3300	2985	3900	2100	3000	3206.79	51.99	0	121943	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	766	20.44	1.39	12	3.23	158.00	2316.00	9750	20231011	-66.87	2610	20240419	23.75	3475	-7.05	20240111	2610	23.75	20240419	30650	-89.46	20230922	2610	23.75	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
137	20240503	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	25	2	0.83	26544060	8842	7.13	2995	3030	2985	3900	2100	3000	3002.04	51.99	0	-1163	3063	3031	2973	2941	2883	3002	2912	119	900	500	1800	5	1	23709280	717	19.15	1.31	12	0.04	158.00	2316.00	9750	20231011	-68.97	2610	20240419	15.90	3475	-12.95	20240111	2610	15.90	20240419	30650	-90.13	20230922	2610	15.90	20240419	1.46	N	223250	500	118 억		12327121	N	N	0	N	00	N
138	20240502	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-10	5	-0.33	363121710	122984	21.29	3005	3005	2915	3910	2110	3010	2952.55	51.99	0	-2617	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	711	18.99	1.30	12	0.52	158.00	2316.00	9750	20231011	-69.23	2610	20240419	14.94	3475	-13.67	20240111	2610	14.94	20240419	30650	-90.21	20230922	2610	14.94	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
139	20240502	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-25	5	-0.83	305125405	103554	17.92	3005	3005	2915	3910	2110	3010	2946.53	51.99	0	1735	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	708	18.89	1.29	12	0.44	158.00	2316.00	9750	20231011	-69.38	2610	20240419	14.37	3475	-14.10	20240111	2610	14.37	20240419	30650	-90.26	20230922	2610	14.37	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
140	20240502	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-40	5	-1.33	269991410	91719	15.87	3005	3005	2915	3910	2110	3010	2943.68	51.99	0	3598	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	704	18.80	1.28	12	0.39	158.00	2316.00	9750	20231011	-69.54	2610	20240419	13.79	3475	-14.53	20240111	2610	13.79	20240419	30650	-90.31	20230922	2610	13.79	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
141	20240502	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-50	5	-1.66	244108235	83002	14.37	3005	3005	2915	3910	2110	3010	2940.99	51.99	0	1591	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	702	18.73	1.28	12	0.35	158.00	2316.00	9750	20231011	-69.64	2610	20240419	13.41	3475	-14.82	20240111	2610	13.41	20240419	30650	-90.34	20230922	2610	13.41	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
142	20240502	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-35	5	-1.16	208352150	70887	12.27	3005	3005	2915	3910	2110	3010	2939.22	51.99	0	176	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	705	18.83	1.28	12	0.30	158.00	2316.00	9750	20231011	-69.49	2610	20240419	13.98	3475	-14.39	20240111	2610	13.98	20240419	30650	-90.29	20230922	2610	13.98	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
143	20240502	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-55	5	-1.83	163835865	55777	9.65	3005	3005	2915	3910	2110	3010	2937.34	51.99	0	-4767	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	701	18.70	1.28	12	0.24	158.00	2316.00	9750	20231011	-69.69	2610	20240419	13.22	3475	-14.96	20240111	2610	13.22	20240419	30650	-90.36	20230922	2610	13.22	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
144	20240502	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-70	5	-2.33	106115865	36056	6.24	3005	3005	2920	3910	2110	3010	2943.08	51.99	0	-5822	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	697	18.61	1.27	12	0.15	158.00	2316.00	9750	20231011	-69.85	2610	20240419	12.64	3475	-15.40	20240111	2610	12.64	20240419	30650	-90.41	20230922	2610	12.64	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N
145	20240502	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-45	5	-1.50	16515060	5555	0.96	3005	3005	2950	3910	2110	3010	2973.01	51.99	0	-251	3263	3136	3048	2921	2833	3200	2985	119	900	500	1800	5	1	23709280	703	18.77	1.28	12	0.02	158.00	2316.00	9750	20231011	-69.59	2610	20240419	13.60	3475	-14.68	20240111	2610	13.60	20240419	30650	-90.33	20230922	2610	13.60	20240419	1.44	N	223250	500	118 억		12325824	N	N	0	N	00	N