KissMeData/284620/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	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-115	5	-2.67	460204730	110532	106.07	4300	4375	4085	5590	3010	4300	4163.54	2.54	0	-7248	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1169	-7.66	9.89	12	0.40	-546.00	423.00	6040	20230601	-30.71	2275	20240416	83.96	5420	-22.79	20240509	2275	83.96	20240416	6040	-30.71	20230601	2275	83.96	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
3	20240531	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-160	5	-3.72	448030920	107614	103.27	4300	4375	4085	5590	3010	4300	4163.31	2.54	0	-6395	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1156	-7.58	9.79	12	0.39	-546.00	423.00	6040	20230601	-31.46	2275	20240416	81.98	5420	-23.62	20240509	2275	81.98	20240416	6040	-31.46	20230601	2275	81.98	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
4	20240531	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-165	5	-3.84	338018075	80854	77.59	4300	4375	4105	5590	3010	4300	4180.60	2.54	0	-5175	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1155	-7.57	9.78	12	0.29	-546.00	423.00	6040	20230601	-31.54	2275	20240416	81.76	5420	-23.71	20240509	2275	81.76	20240416	6040	-31.54	20230601	2275	81.76	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
5	20240531	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-135	5	-3.14	260442300	62044	59.54	4300	4375	4145	5590	3010	4300	4197.70	2.54	0	-8775	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1163	-7.63	9.85	12	0.22	-546.00	423.00	6040	20230601	-31.04	2275	20240416	83.08	5420	-23.15	20240509	2275	83.08	20240416	6040	-31.04	20230601	2275	83.08	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
6	20240531	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-125	5	-2.91	202468780	48106	46.16	4300	4375	4165	5590	3010	4300	4208.81	2.54	0	-6704	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1166	-7.65	9.87	12	0.17	-546.00	423.00	6040	20230601	-30.88	2275	20240416	83.52	5420	-22.97	20240509	2275	83.52	20240416	6040	-30.88	20230601	2275	83.52	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
7	20240531	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-100	5	-2.33	156045040	36993	35.50	4300	4375	4175	5590	3010	4300	4218.23	2.54	0	-531	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1173	-7.69	9.93	12	0.13	-546.00	423.00	6040	20230601	-30.46	2275	20240416	84.62	5420	-22.51	20240509	2275	84.62	20240416	6040	-30.46	20230601	2275	84.62	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
8	20240531	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-90	5	-2.09	89666085	21178	20.32	4300	4375	4175	5590	3010	4300	4233.93	2.54	0	975	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1176	-7.71	9.95	12	0.08	-546.00	423.00	6040	20230601	-30.30	2275	20240416	85.05	5420	-22.32	20240509	2275	85.05	20240416	6040	-30.30	20230601	2275	85.05	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
9	20240531	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	70	2	1.63	9325045	2168	2.08	4300	4370	4230	5590	3010	4300	4301.22	2.54	0	489	4573	4436	4268	4131	3963	4352	4047	140	1290	500	3010	5	1	27922396	1220	-8.00	10.33	12	0.01	-546.00	423.00	6040	20230601	-27.65	2275	20240416	92.09	5420	-19.37	20240509	2275	92.09	20240416	6040	-27.65	20230601	2275	92.09	20240416	0.00	N	284620	500	139 억		708589	N	N	0	N	00	N
10	20240530	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	25	2	0.58	444719420	104174	101.87	4345	4405	4100	5550	2995	4275	4269.00	2.55	0	-4565	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1201	-7.88	10.17	12	0.37	-546.00	423.00	6040	20230601	-28.81	2275	20240416	89.01	5420	-20.66	20240509	2275	89.01	20240416	6040	-28.81	20230601	2275	89.01	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
11	20240530	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-10	5	-0.23	427400735	100134	97.92	4345	4405	4100	5550	2995	4275	4268.29	2.55	0	-3990	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1191	-7.81	10.08	12	0.36	-546.00	423.00	6040	20230601	-29.39	2275	20240416	87.47	5420	-21.31	20240509	2275	87.47	20240416	6040	-29.39	20230601	2275	87.47	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
12	20240530	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	55	2	1.29	376586780	88265	86.32	4345	4405	4100	5550	2995	4275	4266.55	2.55	0	-594	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1209	-7.93	10.24	12	0.32	-546.00	423.00	6040	20230601	-28.31	2275	20240416	90.33	5420	-20.11	20240509	2275	90.33	20240416	6040	-28.31	20230601	2275	90.33	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
13	20240530	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	110	2	2.57	300037830	70739	69.18	4345	4400	4100	5550	2995	4275	4241.48	2.55	0	3596	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1224	-8.03	10.37	12	0.25	-546.00	423.00	6040	20230601	-27.40	2275	20240416	92.75	5420	-19.10	20240509	2275	92.75	20240416	6040	-27.40	20230601	2275	92.75	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
14	20240530	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	30	2	0.70	231572640	54972	53.76	4345	4345	4100	5550	2995	4275	4212.56	2.55	0	-432	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1202	-7.88	10.18	12	0.20	-546.00	423.00	6040	20230601	-28.73	2275	20240416	89.23	5420	-20.57	20240509	2275	89.23	20240416	6040	-28.73	20230601	2275	89.23	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
15	20240530	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-15	5	-0.35	195687145	46607	45.58	4345	4345	4100	5550	2995	4275	4198.66	2.55	0	-462	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1189	-7.80	10.07	12	0.17	-546.00	423.00	6040	20230601	-29.47	2275	20240416	87.25	5420	-21.40	20240509	2275	87.25	20240416	6040	-29.47	20230601	2275	87.25	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
16	20240530	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-50	5	-1.17	146849455	35095	34.32	4345	4345	4100	5550	2995	4275	4184.34	2.55	0	-854	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1180	-7.74	9.99	12	0.13	-546.00	423.00	6040	20230601	-30.05	2275	20240416	85.71	5420	-22.05	20240509	2275	85.71	20240416	6040	-30.05	20230601	2275	85.71	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
17	20240530	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-5	5	-0.12	30558035	7213	7.05	4345	4345	4180	5550	2995	4275	4236.52	2.55	0	216	4425	4350	4240	4165	4055	4295	4110	140	1275	500	2990	5	1	27922396	1192	-7.82	10.09	12	0.03	-546.00	423.00	6040	20230601	-29.30	2275	20240416	87.69	5420	-21.22	20240509	2275	87.69	20240416	6040	-29.30	20230601	2275	87.69	20240416	0.00	N	284620	500	139 억		712148	N	N	0	N	00	N
18	20240529	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-55	5	-1.27	424413915	100087	100.96	4300	4315	4130	5620	3035	4330	4240.45	2.53	0	6054	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1194	-7.83	10.11	12	0.36	-546.00	423.00	6040	20230601	-29.22	2275	20240416	87.91	5420	-21.13	20240509	2275	87.91	20240416	6040	-29.22	20230601	2275	87.91	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
19	20240529	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-65	5	-1.50	397757555	93835	94.65	4300	4315	4130	5620	3035	4330	4238.90	2.53	0	4603	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1191	-7.81	10.08	12	0.34	-546.00	423.00	6040	20230601	-29.39	2275	20240416	87.47	5420	-21.31	20240509	2275	87.47	20240416	6040	-29.39	20230601	2275	87.47	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
20	20240529	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-80	5	-1.85	361307030	85265	86.01	4300	4315	4130	5620	3035	4330	4237.46	2.53	0	3979	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1187	-7.78	10.05	12	0.31	-546.00	423.00	6040	20230601	-29.64	2275	20240416	86.81	5420	-21.59	20240509	2275	86.81	20240416	6040	-29.64	20230601	2275	86.81	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
21	20240529	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-80	5	-1.85	315337150	74469	75.12	4300	4315	4130	5620	3035	4330	4234.48	2.53	0	2687	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1187	-7.78	10.05	12	0.27	-546.00	423.00	6040	20230601	-29.64	2275	20240416	86.81	5420	-21.59	20240509	2275	86.81	20240416	6040	-29.64	20230601	2275	86.81	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
22	20240529	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-40	5	-0.92	292562210	69106	69.71	4300	4315	4130	5620	3035	4330	4233.53	2.53	0	3026	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1198	-7.86	10.14	12	0.25	-546.00	423.00	6040	20230601	-28.97	2275	20240416	88.57	5420	-20.85	20240509	2275	88.57	20240416	6040	-28.97	20230601	2275	88.57	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
23	20240529	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-75	5	-1.73	250831505	59362	59.88	4300	4300	4130	5620	3035	4330	4225.46	2.53	0	4778	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1188	-7.79	10.06	12	0.21	-546.00	423.00	6040	20230601	-29.55	2275	20240416	87.03	5420	-21.49	20240509	2275	87.03	20240416	6040	-29.55	20230601	2275	87.03	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
24	20240529	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-150	5	-3.46	198520655	46960	47.37	4300	4300	4130	5620	3035	4330	4227.44	2.53	0	3797	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1167	-7.66	9.88	12	0.17	-546.00	423.00	6040	20230601	-30.79	2275	20240416	83.74	5420	-22.88	20240509	2275	83.74	20240416	6040	-30.79	20230601	2275	83.74	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
25	20240529	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-85	5	-1.96	84064235	19851	20.02	4300	4300	4130	5620	3035	4330	4234.76	2.53	0	1967	4603	4466	4333	4196	4063	4535	4265	140	1290	500	3030	5	1	27922396	1185	-7.77	10.04	12	0.07	-546.00	423.00	6040	20230601	-29.72	2275	20240416	86.59	5420	-21.68	20240509	2275	86.59	20240416	6040	-29.72	20230601	2275	86.59	20240416	0.00	N	284620	500	139 억		705821	N	N	0	N	00	N
26	20240528	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-80	5	-1.81	429836195	98727	43.08	4305	4470	4200	5730	3090	4410	4353.82	2.49	0	12267	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1209	-7.93	10.24	12	0.35	-546.00	423.00	6040	20230601	-28.31	2275	20240416	90.33	5420	-20.11	20240509	2275	90.33	20240416	6040	-28.31	20230601	2275	90.33	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
27	20240528	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-50	5	-1.13	397287910	91212	39.80	4305	4470	4200	5730	3090	4410	4355.65	2.49	0	11946	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1217	-7.99	10.31	12	0.33	-546.00	423.00	6040	20230601	-27.81	2275	20240416	91.65	5420	-19.56	20240509	2275	91.65	20240416	6040	-27.81	20230601	2275	91.65	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
28	20240528	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-40	5	-0.91	355272535	81576	35.60	4305	4470	4200	5730	3090	4410	4355.11	2.49	0	11099	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1220	-8.00	10.33	12	0.29	-546.00	423.00	6040	20230601	-27.65	2275	20240416	92.09	5420	-19.37	20240509	2275	92.09	20240416	6040	-27.65	20230601	2275	92.09	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
29	20240528	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	0	3	0.00	327468215	75242	32.84	4305	4470	4200	5730	3090	4410	4352.20	2.49	0	11698	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1231	-8.08	10.43	12	0.27	-546.00	423.00	6040	20230601	-26.99	2275	20240416	93.85	5420	-18.63	20240509	2275	93.85	20240416	6040	-26.99	20230601	2275	93.85	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
30	20240528	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	0	3	0.00	291657705	67128	29.29	4305	4470	4200	5730	3090	4410	4344.80	2.49	0	8647	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1231	-8.08	10.43	12	0.24	-546.00	423.00	6040	20230601	-26.99	2275	20240416	93.85	5420	-18.63	20240509	2275	93.85	20240416	6040	-26.99	20230601	2275	93.85	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
31	20240528	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-15	5	-0.34	250542435	57758	25.21	4305	4470	4200	5730	3090	4410	4337.80	2.49	0	6263	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1227	-8.05	10.39	12	0.21	-546.00	423.00	6040	20230601	-27.24	2275	20240416	93.19	5420	-18.91	20240509	2275	93.19	20240416	6040	-27.24	20230601	2275	93.19	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
32	20240528	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-15	5	-0.34	199926615	46181	20.15	4305	4470	4200	5730	3090	4410	4329.20	2.49	0	5439	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1227	-8.05	10.39	12	0.17	-546.00	423.00	6040	20230601	-27.24	2275	20240416	93.19	5420	-18.91	20240509	2275	93.19	20240416	6040	-27.24	20230601	2275	93.19	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
33	20240528	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-65	5	-1.47	123534620	28774	12.56	4305	4395	4200	5730	3090	4410	4293.27	2.49	0	4423	4873	4641	4448	4216	4023	4757	4332	140	1320	500	3080	5	1	27922396	1213	-7.96	10.27	12	0.10	-546.00	423.00	6040	20230601	-28.06	2275	20240416	90.99	5420	-19.83	20240509	2275	90.99	20240416	6040	-28.06	20230601	2275	90.99	20240416	0.00	N	284620	500	139 억		694680	N	N	0	N	00	N
34	20240527	161054	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	70	2	1.61	1019095225	228024	198.55	4340	4680	4255	5640	3040	4340	4469.25	2.56	0	-19106	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1231	-8.08	10.43	12	0.82	-546.00	423.00	6040	20230601	-26.99	2275	20240416	93.85	5420	-18.63	20240509	2275	93.85	20240416	6040	-26.99	20230601	2275	93.85	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
35	20240527	151111	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	125	2	2.88	975884325	218249	190.04	4340	4680	4255	5640	3040	4340	4471.43	2.56	0	-19904	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1247	-8.18	10.56	12	0.78	-546.00	423.00	6040	20230601	-26.08	2275	20240416	96.26	5420	-17.62	20240509	2275	96.26	20240416	6040	-26.08	20230601	2275	96.26	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
36	20240527	141108	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	75	2	1.73	912959670	204081	177.70	4340	4680	4255	5640	3040	4340	4473.52	2.56	0	-21130	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1233	-8.09	10.44	12	0.73	-546.00	423.00	6040	20230601	-26.90	2275	20240416	94.07	5420	-18.54	20240509	2275	94.07	20240416	6040	-26.90	20230601	2275	94.07	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
37	20240527	131107	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	100	2	2.30	888053350	198442	172.79	4340	4680	4255	5640	3040	4340	4475.13	2.56	0	-20373	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1240	-8.13	10.50	12	0.71	-546.00	423.00	6040	20230601	-26.49	2275	20240416	95.16	5420	-18.08	20240509	2275	95.16	20240416	6040	-26.49	20230601	2275	95.16	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
38	20240527	121107	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	115	2	2.65	854632090	190924	166.25	4340	4680	4255	5640	3040	4340	4476.29	2.56	0	-21515	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1244	-8.16	10.53	12	0.68	-546.00	423.00	6040	20230601	-26.24	2275	20240416	95.82	5420	-17.80	20240509	2275	95.82	20240416	6040	-26.24	20230601	2275	95.82	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
39	20240527	111107	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	110	2	2.53	819590920	183071	159.41	4340	4680	4255	5640	3040	4340	4476.90	2.56	0	-21160	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1243	-8.15	10.52	12	0.66	-546.00	423.00	6040	20230601	-26.32	2275	20240416	95.60	5420	-17.90	20240509	2275	95.60	20240416	6040	-26.32	20230601	2275	95.60	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
40	20240527	101105	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	30	2	0.69	737000775	164418	143.17	4340	4680	4255	5640	3040	4340	4482.48	2.56	0	-18744	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1220	-8.00	10.33	12	0.59	-546.00	423.00	6040	20230601	-27.65	2275	20240416	92.09	5420	-19.37	20240509	2275	92.09	20240416	6040	-27.65	20230601	2275	92.09	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
41	20240527	091107	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	55	2	1.27	87008045	19549	17.02	4340	4540	4340	5640	3040	4340	4450.77	2.56	0	1178	4613	4476	4328	4191	4043	4545	4260	140	1300	500	3030	5	1	27922396	1227	-8.05	10.39	12	0.07	-546.00	423.00	6040	20230601	-27.24	2275	20240416	93.19	5420	-18.91	20240509	2275	93.19	20240416	6040	-27.24	20230601	2275	93.19	20240416	0.00	N	284620	500	139 억		713884	N	N	0	N	01	N
42	20240524	161005	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	35	2	0.81	494689205	114808	109.89	4305	4465	4180	5590	3015	4305	4308.77	2.57	0	-4973	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1212	-7.95	10.26	12	0.41	-546.00	423.00	6040	20230601	-28.15	2275	20240416	90.77	5420	-19.93	20240509	2275	90.77	20240416	6040	-28.15	20230601	2275	90.77	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
43	20240524	151006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-5	5	-0.12	454827745	105596	101.07	4305	4465	4180	5590	3015	4305	4307.24	2.57	0	-5802	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1201	-7.88	10.17	12	0.38	-546.00	423.00	6040	20230601	-28.81	2275	20240416	89.01	5420	-20.66	20240509	2275	89.01	20240416	6040	-28.81	20230601	2275	89.01	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
44	20240524	141012	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	15	2	0.35	349974060	81759	78.26	4305	4360	4180	5590	3015	4305	4280.56	2.57	0	-6090	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1206	-7.91	10.21	12	0.29	-546.00	423.00	6040	20230601	-28.48	2275	20240416	89.89	5420	-20.30	20240509	2275	89.89	20240416	6040	-28.48	20230601	2275	89.89	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
45	20240524	131007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	10	2	0.23	333052420	77833	74.50	4305	4360	4180	5590	3015	4305	4279.06	2.57	0	-5982	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1205	-7.90	10.20	12	0.28	-546.00	423.00	6040	20230601	-28.56	2275	20240416	89.67	5420	-20.39	20240509	2275	89.67	20240416	6040	-28.56	20230601	2275	89.67	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
46	20240524	121009	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	20	2	0.46	238268885	55931	53.54	4305	4355	4180	5590	3015	4305	4260.05	2.57	0	-5889	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1208	-7.92	10.22	12	0.20	-546.00	423.00	6040	20230601	-28.39	2275	20240416	90.11	5420	-20.20	20240509	2275	90.11	20240416	6040	-28.39	20230601	2275	90.11	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
47	20240524	111006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	20	2	0.46	213693495	50218	48.07	4305	4355	4180	5590	3015	4305	4255.32	2.57	0	-5565	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1208	-7.92	10.22	12	0.18	-546.00	423.00	6040	20230601	-28.39	2275	20240416	90.11	5420	-20.20	20240509	2275	90.11	20240416	6040	-28.39	20230601	2275	90.11	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
48	20240524	101014	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	25	2	0.58	151678445	35883	34.35	4305	4330	4180	5590	3015	4305	4227.03	2.57	0	528	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1209	-7.93	10.24	12	0.13	-546.00	423.00	6040	20230601	-28.31	2275	20240416	90.33	5420	-20.11	20240509	2275	90.33	20240416	6040	-28.31	20230601	2275	90.33	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
49	20240524	091007	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-105	5	-2.44	32966935	7824	7.49	4305	4305	4195	5590	3015	4305	4213.57	2.57	0	-1507	4508	4406	4248	4146	3988	4327	4067	140	1285	500	0	5	1	27922396	1173	-7.69	9.93	12	0.03	-546.00	423.00	6040	20230601	-30.46	2275	20240416	84.62	5420	-22.51	20240509	2275	84.62	20240416	6040	-30.46	20230601	2275	84.62	20240416	0.00	N	284620	500	139 억		718888	N	N	0	N	02	N
50	20240523	161005	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	40	2	0.94	440450770	104275	83.22	4320	4350	4090	5540	2990	4265	4223.89	2.54	0	8860	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1202	-7.88	10.18	12	0.37	-546.00	423.00	6040	20230601	-28.73	2275	20240416	89.23	5420	-20.57	20240509	2275	89.23	20240416	6040	-28.73	20230601	2275	89.23	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
51	20240523	151008	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	413995970	98127	78.31	4320	4350	4090	5540	2990	4265	4218.98	2.54	0	8869	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1201	-7.88	10.17	12	0.35	-546.00	423.00	6040	20230601	-28.81	2275	20240416	89.01	5420	-20.66	20240509	2275	89.01	20240416	6040	-28.81	20230601	2275	89.01	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
52	20240523	141011	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	10	2	0.23	363355680	86347	68.91	4320	4350	4090	5540	2990	4265	4208.09	2.54	0	7851	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1194	-7.83	10.11	12	0.31	-546.00	423.00	6040	20230601	-29.22	2275	20240416	87.91	5420	-21.13	20240509	2275	87.91	20240416	6040	-29.22	20230601	2275	87.91	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
53	20240523	131010	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-45	5	-1.06	306510320	72983	58.24	4320	4350	4090	5540	2990	4265	4199.75	2.54	0	7023	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1178	-7.73	9.98	12	0.26	-546.00	423.00	6040	20230601	-30.13	2275	20240416	85.49	5420	-22.14	20240509	2275	85.49	20240416	6040	-30.13	20230601	2275	85.49	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
54	20240523	121006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-10	5	-0.23	280598975	66844	53.35	4320	4350	4090	5540	2990	4265	4197.82	2.54	0	6914	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1188	-7.79	10.06	12	0.24	-546.00	423.00	6040	20230601	-29.55	2275	20240416	87.03	5420	-21.49	20240509	2275	87.03	20240416	6040	-29.55	20230601	2275	87.03	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
55	20240523	111003	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-30	5	-0.70	231890155	55336	44.16	4320	4350	4090	5540	2990	4265	4190.58	2.54	0	6820	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1183	-7.76	10.01	12	0.20	-546.00	423.00	6040	20230601	-29.88	2275	20240416	86.15	5420	-21.86	20240509	2275	86.15	20240416	6040	-29.88	20230601	2275	86.15	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
56	20240523	101006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	25	2	0.59	197241975	47165	37.64	4320	4350	4090	5540	2990	4265	4181.96	2.54	0	7924	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1198	-7.86	10.14	12	0.17	-546.00	423.00	6040	20230601	-28.97	2275	20240416	88.57	5420	-20.85	20240509	2275	88.57	20240416	6040	-28.97	20230601	2275	88.57	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
57	20240523	091011	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-10	5	-0.23	34860165	8153	6.51	4320	4320	4225	5540	2990	4265	4275.75	2.54	0	35	4668	4466	4343	4141	4018	4405	4080	140	1275	500	0	5	1	27922396	1188	-7.79	10.06	12	0.03	-546.00	423.00	6040	20230601	-29.55	2275	20240416	87.03	5420	-21.49	20240509	2275	87.03	20240416	6040	-29.55	20230601	2275	87.03	20240416	0.00	N	284620	500	139 억		710028	N	N	0	N	02	N
58	20240522	160955	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-175	5	-3.94	534897005	123960	102.39	4545	4545	4220	5770	3110	4440	4315.18	2.55	0	-2489	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1191	-7.81	10.08	12	0.44	-546.00	423.00	6040	20230601	-29.39	2275	20240416	87.47	5420	-21.31	20240509	2275	87.47	20240416	6040	-29.39	20230601	2275	87.47	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
59	20240522	151004	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-135	5	-3.04	497489915	115239	95.18	4545	4545	4220	5770	3110	4440	4317.03	2.55	0	-2978	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1202	-7.88	10.18	12	0.41	-546.00	423.00	6040	20230601	-28.73	2275	20240416	89.23	5420	-20.57	20240509	2275	89.23	20240416	6040	-28.73	20230601	2275	89.23	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
60	20240522	141003	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-140	5	-3.15	462827520	107210	88.55	4545	4545	4220	5770	3110	4440	4317.02	2.55	0	-2187	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1201	-7.88	10.17	12	0.38	-546.00	423.00	6040	20230601	-28.81	2275	20240416	89.01	5420	-20.66	20240509	2275	89.01	20240416	6040	-28.81	20230601	2275	89.01	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
61	20240522	131000	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-135	5	-3.04	414612565	96066	79.35	4545	4545	4220	5770	3110	4440	4315.91	2.55	0	-2636	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1202	-7.88	10.18	12	0.34	-546.00	423.00	6040	20230601	-28.73	2275	20240416	89.23	5420	-20.57	20240509	2275	89.23	20240416	6040	-28.73	20230601	2275	89.23	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
62	20240522	121119	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-55	5	-1.24	353102750	81841	67.60	4545	4545	4220	5770	3110	4440	4314.50	2.55	0	-2288	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1224	-8.03	10.37	12	0.29	-546.00	423.00	6040	20230601	-27.40	2275	20240416	92.75	5420	-19.10	20240509	2275	92.75	20240416	6040	-27.40	20230601	2275	92.75	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
63	20240522	111006	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-110	5	-2.48	313040000	72629	59.99	4545	4545	4220	5770	3110	4440	4310.12	2.55	0	-2151	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1209	-7.93	10.24	12	0.26	-546.00	423.00	6040	20230601	-28.31	2275	20240416	90.33	5420	-20.11	20240509	2275	90.33	20240416	6040	-28.31	20230601	2275	90.33	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
64	20240522	101002	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-170	5	-3.83	222988685	51512	42.55	4545	4545	4220	5770	3110	4440	4328.87	2.55	0	-2246	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1192	-7.82	10.09	12	0.18	-546.00	423.00	6040	20230601	-29.30	2275	20240416	87.69	5420	-21.22	20240509	2275	87.69	20240416	6040	-29.30	20230601	2275	87.69	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
65	20240522	091004	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	40	2	0.90	40468965	9161	7.57	4545	4545	4340	5770	3110	4440	4417.53	2.55	0	-60	4620	4530	4450	4360	4280	4490	4320	140	1330	500	0	5	1	27922396	1251	-8.21	10.59	12	0.03	-546.00	423.00	6040	20230601	-25.83	2275	20240416	96.92	5420	-17.34	20240509	2275	96.92	20240416	6040	-25.83	20230601	2275	96.92	20240416	0.00	N	284620	500	139 억		712517	N	N	0	N	02	N
66	20240521	160948	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-150	5	-3.27	534903070	119582	56.99	4535	4540	4370	5960	3215	4590	4473.16	2.61	0	-15416	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1240	-8.13	10.50	12	0.43	-546.00	423.00	6040	20230601	-26.49	2275	20240416	95.16	5420	-18.08	20240509	2275	95.16	20240416	6040	-26.49	20230601	2275	95.16	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
67	20240521	150959	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-125	5	-2.72	496082525	110888	52.85	4535	4540	4370	5960	3215	4590	4473.73	2.61	0	-15445	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1247	-8.18	10.56	12	0.40	-546.00	423.00	6040	20230601	-26.08	2275	20240416	96.26	5420	-17.62	20240509	2275	96.26	20240416	6040	-26.08	20230601	2275	96.26	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
68	20240521	141000	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-105	5	-2.29	427905705	95706	45.61	4535	4540	4370	5960	3215	4590	4471.04	2.61	0	-12073	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1252	-8.21	10.60	12	0.34	-546.00	423.00	6040	20230601	-25.75	2275	20240416	97.14	5420	-17.25	20240509	2275	97.14	20240416	6040	-25.75	20230601	2275	97.14	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
69	20240521	130958	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-140	5	-3.05	400334395	89553	42.68	4535	4540	4370	5960	3215	4590	4470.36	2.61	0	-11205	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1243	-8.15	10.52	12	0.32	-546.00	423.00	6040	20230601	-26.32	2275	20240416	95.60	5420	-17.90	20240509	2275	95.60	20240416	6040	-26.32	20230601	2275	95.60	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
70	20240521	120956	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-85	5	-1.85	311302025	69644	33.19	4535	4540	4370	5960	3215	4590	4469.90	2.61	0	-4859	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1258	-8.25	10.65	12	0.25	-546.00	423.00	6040	20230601	-25.41	2275	20240416	98.02	5420	-16.88	20240509	2275	98.02	20240416	6040	-25.41	20230601	2275	98.02	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
71	20240521	110956	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-70	5	-1.53	236585370	53063	25.29	4535	4540	4370	5960	3215	4590	4458.58	2.61	0	-540	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1262	-8.28	10.69	12	0.19	-546.00	423.00	6040	20230601	-25.17	2275	20240416	98.68	5420	-16.61	20240509	2275	98.68	20240416	6040	-25.17	20230601	2275	98.68	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
72	20240521	100957	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-120	5	-2.61	165217575	37116	17.69	4535	4540	4370	5960	3215	4590	4451.38	2.61	0	-2470	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1248	-8.19	10.57	12	0.13	-546.00	423.00	6040	20230601	-25.99	2275	20240416	96.48	5420	-17.53	20240509	2275	96.48	20240416	6040	-25.99	20230601	2275	96.48	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
73	20240521	090954	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-75	5	-1.63	60953635	13642	6.50	4535	4540	4370	5960	3215	4590	4468.09	2.61	0	-3989	4903	4746	4483	4326	4063	4825	4405	140	1370	500	0	5	1	27922396	1261	-8.27	10.67	12	0.05	-546.00	423.00	6040	20230601	-25.25	2275	20240416	98.46	5420	-16.70	20240509	2275	98.46	20240416	6040	-25.25	20230601	2275	98.46	20240416	0.00	N	284620	500	139 억		727682	N	N	0	N	02	N
74	20240517	160959	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-25	5	-0.57	843906220	197775	98.40	4280	4390	4160	5670	3060	4365	4266.85	2.59	0	-5728	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1212	-7.95	10.26	12	0.71	-546.00	423.00	6040	20230601	-28.15	2275	20240416	90.77	5420	-19.93	20240509	2275	90.77	20240416	6040	-28.15	20230601	2275	90.77	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
75	20240517	151003	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	10	2	0.23	787940020	184912	92.00	4280	4390	4160	5670	3060	4365	4261.07	2.59	0	-375	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1222	-8.01	10.34	12	0.66	-546.00	423.00	6040	20230601	-27.57	2275	20240416	92.31	5420	-19.28	20240509	2275	92.31	20240416	6040	-27.57	20230601	2275	92.31	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
76	20240517	140954	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-140	5	-3.21	685578940	161176	80.19	4280	4390	4160	5670	3060	4365	4253.49	2.59	0	-6054	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1180	-7.74	9.99	12	0.58	-546.00	423.00	6040	20230601	-30.05	2275	20240416	85.71	5420	-22.05	20240509	2275	85.71	20240416	6040	-30.05	20230601	2275	85.71	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
77	20240517	130947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-80	5	-1.83	578797040	135878	67.60	4280	4390	4160	5670	3060	4365	4259.55	2.59	0	-355	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1196	-7.85	10.13	12	0.49	-546.00	423.00	6040	20230601	-29.06	2275	20240416	88.35	5420	-20.94	20240509	2275	88.35	20240416	6040	-29.06	20230601	2275	88.35	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
78	20240517	120947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-100	5	-2.29	548830250	128838	64.10	4280	4390	4160	5670	3060	4365	4259.71	2.59	0	353	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1191	-7.81	10.08	12	0.46	-546.00	423.00	6040	20230601	-29.39	2275	20240416	87.47	5420	-21.31	20240509	2275	87.47	20240416	6040	-29.39	20230601	2275	87.47	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
79	20240517	110947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-75	5	-1.72	491296390	115304	57.37	4280	4390	4160	5670	3060	4365	4260.73	2.59	0	1559	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1198	-7.86	10.14	12	0.41	-546.00	423.00	6040	20230601	-28.97	2275	20240416	88.57	5420	-20.85	20240509	2275	88.57	20240416	6040	-28.97	20230601	2275	88.57	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
80	20240517	100942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-70	5	-1.60	386706125	90748	45.15	4280	4390	4160	5670	3060	4365	4261.13	2.59	0	1871	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1199	-7.87	10.15	12	0.33	-546.00	423.00	6040	20230601	-28.89	2275	20240416	88.79	5420	-20.76	20240509	2275	88.79	20240416	6040	-28.89	20230601	2275	88.79	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
81	20240517	090949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-150	5	-3.44	86143975	20323	10.11	4280	4285	4195	5670	3060	4365	4237.71	2.59	0	1050	4561	4462	4266	4167	3971	4512	4217	140	1305	500	0	5	1	27922396	1177	-7.72	9.96	12	0.07	-546.00	423.00	6040	20230601	-30.22	2275	20240416	85.27	5420	-22.23	20240509	2275	85.27	20240416	6040	-30.22	20230601	2275	85.27	20240416	0.00	N	284620	500	139 억		723254	N	N	0	N	02	N
82	20240516	160939	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	145	2	3.44	818424400	195953	68.12	4220	4365	4070	5480	2955	4220	4170.72	2.55	0	11726	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1219	-7.99	10.32	12	0.70	-546.00	423.00	6040	20230601	-27.73	2275	20240416	91.87	5420	-19.46	20240509	2275	91.87	20240416	6040	-27.73	20230601	2275	91.87	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
83	20240516	150937	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-40	5	-0.95	640657150	154619	53.75	4220	4250	4070	5480	2955	4220	4143.44	2.55	0	15072	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1167	-7.66	9.88	12	0.55	-546.00	423.00	6040	20230601	-30.79	2275	20240416	83.74	5420	-22.88	20240509	2275	83.74	20240416	6040	-30.79	20230601	2275	83.74	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
84	20240516	140944	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-95	5	-2.25	577711605	139378	48.46	4220	4250	4070	5480	2955	4220	4144.91	2.55	0	16319	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1152	-7.55	9.75	12	0.50	-546.00	423.00	6040	20230601	-31.71	2275	20240416	81.32	5420	-23.89	20240509	2275	81.32	20240416	6040	-31.71	20230601	2275	81.32	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
85	20240516	130939	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-60	5	-1.42	536027420	129290	44.95	4220	4250	4070	5480	2955	4220	4145.91	2.55	0	17141	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1162	-7.62	9.83	12	0.46	-546.00	423.00	6040	20230601	-31.13	2275	20240416	82.86	5420	-23.25	20240509	2275	82.86	20240416	6040	-31.13	20230601	2275	82.86	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
86	20240516	120936	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-40	5	-0.95	501934805	121097	42.10	4220	4250	4070	5480	2955	4220	4144.88	2.55	0	17525	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1167	-7.66	9.88	12	0.43	-546.00	423.00	6040	20230601	-30.79	2275	20240416	83.74	5420	-22.88	20240509	2275	83.74	20240416	6040	-30.79	20230601	2275	83.74	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
87	20240516	110934	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-85	5	-2.01	436453410	105328	36.62	4220	4250	4070	5480	2955	4220	4143.73	2.55	0	16362	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1155	-7.57	9.78	12	0.38	-546.00	423.00	6040	20230601	-31.54	2275	20240416	81.76	5420	-23.71	20240509	2275	81.76	20240416	6040	-31.54	20230601	2275	81.76	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
88	20240516	100938	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-20	5	-0.47	342991605	82697	28.75	4220	4250	4070	5480	2955	4220	4147.54	2.55	0	17232	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1173	-7.69	9.93	12	0.30	-546.00	423.00	6040	20230601	-30.46	2275	20240416	84.62	5420	-22.51	20240509	2275	84.62	20240416	6040	-30.46	20230601	2275	84.62	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
89	20240516	090939	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-85	5	-2.01	123850800	29770	10.35	4220	4220	4125	5480	2955	4220	4160.20	2.55	0	8340	4436	4327	4186	4077	3936	4345	4095	140	1260	500	0	5	1	27922396	1155	-7.57	9.78	12	0.11	-546.00	423.00	6040	20230601	-31.54	2275	20240416	81.76	5420	-23.71	20240509	2275	81.76	20240416	6040	-31.54	20230601	2275	81.76	20240416	0.00	N	284620	500	139 억		711540	N	N	0	N	02	N
90	20240514	160949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	10	2	0.24	1181974600	284700	60.06	4220	4295	4045	5470	2950	4210	4151.25	2.50	0	14060	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1178	-7.73	9.98	12	1.02	-546.00	423.00	6040	20230601	-30.13	2275	20240416	85.49	5420	-22.14	20240509	2275	85.49	20240416	6040	-30.13	20230601	2275	85.49	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
91	20240514	150951	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	5	2	0.12	1104406285	266293	56.18	4220	4295	4045	5470	2950	4210	4147.33	2.50	0	20096	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1177	-7.72	9.96	12	0.95	-546.00	423.00	6040	20230601	-30.22	2275	20240416	85.27	5420	-22.23	20240509	2275	85.27	20240416	6040	-30.22	20230601	2275	85.27	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
92	20240514	140951	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-10	5	-0.24	994432730	239983	50.63	4220	4295	4045	5470	2950	4210	4143.76	2.50	0	23224	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1173	-7.69	9.93	12	0.86	-546.00	423.00	6040	20230601	-30.46	2275	20240416	84.62	5420	-22.51	20240509	2275	84.62	20240416	6040	-30.46	20230601	2275	84.62	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
93	20240514	130952	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	15	2	0.36	846816680	205128	43.27	4220	4280	4045	5470	2950	4210	4128.23	2.50	0	29975	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1180	-7.74	9.99	12	0.73	-546.00	423.00	6040	20230601	-30.05	2275	20240416	85.71	5420	-22.05	20240509	2275	85.71	20240416	6040	-30.05	20230601	2275	85.71	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
94	20240514	120948	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	10	2	0.24	769559880	186749	39.40	4220	4280	4045	5470	2950	4210	4120.82	2.50	0	33818	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1178	-7.73	9.98	12	0.67	-546.00	423.00	6040	20230601	-30.13	2275	20240416	85.49	5420	-22.14	20240509	2275	85.49	20240416	6040	-30.13	20230601	2275	85.49	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
95	20240514	110950	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-90	5	-2.14	680826395	165611	34.94	4220	4250	4045	5470	2950	4210	4111.00	2.50	0	31114	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1150	-7.55	9.74	12	0.59	-546.00	423.00	6040	20230601	-31.79	2275	20240416	81.10	5420	-23.99	20240509	2275	81.10	20240416	6040	-31.79	20230601	2275	81.10	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
96	20240514	100947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-90	5	-2.14	529151910	128785	27.17	4220	4250	4045	5470	2950	4210	4108.80	2.50	0	29081	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1150	-7.55	9.74	12	0.46	-546.00	423.00	6040	20230601	-31.79	2275	20240416	81.10	5420	-23.99	20240509	2275	81.10	20240416	6040	-31.79	20230601	2275	81.10	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
97	20240514	090948	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-25	5	-0.59	45806470	10917	2.30	4220	4250	4175	5470	2950	4210	4195.88	2.50	0	2289	4700	4455	4255	4010	3810	4355	3910	140	1260	500	0	5	1	27922396	1169	-7.66	9.89	12	0.04	-546.00	423.00	6040	20230601	-30.71	2275	20240416	83.96	5420	-22.79	20240509	2275	83.96	20240416	6040	-30.71	20230601	2275	83.96	20240416	0.00	N	284620	500	139 억		697564	N	N	0	N	02	N
98	20240513	160946	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-370	5	-8.08	1980155630	473070	52.19	4500	4500	4055	5950	3210	4580	4185.73	2.47	0	7718	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1176	-7.71	9.95	12	1.69	-546.00	423.00	6040	20230601	-30.30	2275	20240416	85.05	5420	-22.32	20240509	2275	85.05	20240416	6040	-30.30	20230601	2275	85.05	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
99	20240513	150949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-375	5	-8.19	1922902475	459390	50.68	4500	4500	4055	5950	3210	4580	4185.76	2.47	0	7532	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1174	-7.70	9.94	12	1.65	-546.00	423.00	6040	20230601	-30.38	2275	20240416	84.84	5420	-22.42	20240509	2275	84.84	20240416	6040	-30.38	20230601	2275	84.84	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
100	20240513	140949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-340	5	-7.42	1775711470	424258	46.81	4500	4500	4055	5950	3210	4580	4185.43	2.47	0	4806	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1184	-7.77	10.02	12	1.52	-546.00	423.00	6040	20230601	-29.80	2275	20240416	86.37	5420	-21.77	20240509	2275	86.37	20240416	6040	-29.80	20230601	2275	86.37	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
101	20240513	130943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-355	5	-7.75	1657950525	396424	43.74	4500	4500	4055	5950	3210	4580	4182.25	2.47	0	6067	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1180	-7.74	9.99	12	1.42	-546.00	423.00	6040	20230601	-30.05	2275	20240416	85.71	5420	-22.05	20240509	2275	85.71	20240416	6040	-30.05	20230601	2275	85.71	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
102	20240513	120947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-435	5	-9.50	1552627230	371200	40.95	4500	4500	4055	5950	3210	4580	4182.70	2.47	0	7367	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1157	-7.59	9.80	12	1.33	-546.00	423.00	6040	20230601	-31.37	2275	20240416	82.20	5420	-23.52	20240509	2275	82.20	20240416	6040	-31.37	20230601	2275	82.20	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
103	20240513	110946	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-425	5	-9.28	1469895545	351216	38.75	4500	4500	4055	5950	3210	4580	4185.14	2.47	0	7158	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1160	-7.61	9.82	12	1.26	-546.00	423.00	6040	20230601	-31.21	2275	20240416	82.64	5420	-23.34	20240509	2275	82.64	20240416	6040	-31.21	20230601	2275	82.64	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
104	20240513	100945	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-340	5	-7.42	1267137850	302469	33.37	4500	4500	4055	5950	3210	4580	4189.29	2.47	0	8974	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1184	-7.77	10.02	12	1.08	-546.00	423.00	6040	20230601	-29.80	2275	20240416	86.37	5420	-21.77	20240509	2275	86.37	20240416	6040	-29.80	20230601	2275	86.37	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
105	20240513	090948	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-355	5	-7.75	433364900	101552	11.20	4500	4500	4160	5950	3210	4580	4267.36	2.47	0	9082	5233	4906	4658	4331	4083	4782	4207	140	1370	500	0	5	1	27922396	1180	-7.74	9.99	12	0.36	-546.00	423.00	6040	20230601	-30.05	2275	20240416	85.71	5420	-22.05	20240509	2275	85.71	20240416	6040	-30.05	20230601	2275	85.71	20240416	0.00	N	284620	500	139 억		689846	N	N	0	N	02	N
106	20240510	160919	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-335	5	-6.82	4132633625	899393	41.69	4955	4985	4410	6380	3445	4915	4594.93	2.53	0	-15649	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1279	-8.39	10.83	12	3.22	-546.00	423.00	6040	20230601	-24.17	2275	20240416	101.32	5420	-15.50	20240509	2275	101.32	20240416	6040	-24.17	20230601	2275	101.32	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
107	20240510	150927	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-335	5	-6.82	4036292110	878354	40.71	4955	4985	4410	6380	3445	4915	4595.29	2.53	0	-15649	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1279	-8.39	10.83	12	3.15	-546.00	423.00	6040	20230601	-24.17	2275	20240416	101.32	5420	-15.50	20240509	2275	101.32	20240416	6040	-24.17	20230601	2275	101.32	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
108	20240510	140929	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-345	5	-7.02	3405474460	744294	34.50	4955	4985	4410	6380	3445	4915	4575.44	2.53	0	-15669	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1276	-8.37	10.80	12	2.67	-546.00	423.00	6040	20230601	-24.34	2275	20240416	100.88	5420	-15.68	20240509	2275	100.88	20240416	6040	-24.34	20230601	2275	100.88	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
109	20240510	130921	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-320	5	-6.51	3200245425	699343	32.41	4955	4985	4410	6380	3445	4915	4576.07	2.53	0	-13902	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1283	-8.42	10.86	12	2.50	-546.00	423.00	6040	20230601	-23.92	2275	20240416	101.98	5420	-15.22	20240509	2275	101.98	20240416	6040	-23.92	20230601	2275	101.98	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
110	20240510	120915	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-445	5	-9.05	2935417830	640925	29.71	4955	4985	4410	6380	3445	4915	4579.96	2.53	0	-12272	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1248	-8.19	10.57	12	2.30	-546.00	423.00	6040	20230601	-25.99	2275	20240416	96.48	5420	-17.53	20240509	2275	96.48	20240416	6040	-25.99	20230601	2275	96.48	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
111	20240510	110921	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-395	5	-8.04	2688259350	585736	27.15	4955	4985	4410	6380	3445	4915	4589.53	2.53	0	-9271	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1262	-8.28	10.69	12	2.10	-546.00	423.00	6040	20230601	-25.17	2275	20240416	98.68	5420	-16.61	20240509	2275	98.68	20240416	6040	-25.17	20230601	2275	98.68	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
112	20240510	100920	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-455	5	-9.26	2057742510	444164	20.59	4955	4985	4440	6380	3445	4915	4632.83	2.53	0	1323	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1245	-8.17	10.54	12	1.59	-546.00	423.00	6040	20230601	-26.16	2275	20240416	96.04	5420	-17.71	20240509	2275	96.04	20240416	6040	-26.16	20230601	2275	96.04	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
113	20240510	090922	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-315	5	-6.41	702535190	147552	6.84	4955	4985	4595	6380	3445	4915	4761.26	2.53	0	16844	5845	5380	4955	4490	4065	5167	4277	140	1465	500	0	5	1	27922396	1284	-8.42	10.87	12	0.53	-546.00	423.00	6040	20230601	-23.84	2275	20240416	102.20	5420	-15.13	20240509	2275	102.20	20240416	6040	-23.84	20230601	2275	102.20	20240416	0.03	N	284620	500	139 억		705463	N	N	0	N	02	N
114	20240509	160940	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	25	2	0.51	10620082665	2147287	36.20	5010	5420	4530	6350	3425	4890	4945.86	2.54	0	-3087	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1372	-9.00	11.62	12	7.69	-546.00	423.00	6040	20230601	-18.63	2275	20240416	116.04	5420	-9.32	20240509	2275	116.04	20240416	6040	-18.63	20230601	2275	116.04	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
115	20240509	150938	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	10	2	0.20	10250705605	2072522	34.94	5010	5420	4530	6350	3425	4890	4946.02	2.54	0	1886	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1368	-8.97	11.58	12	7.42	-546.00	423.00	6040	20230601	-18.87	2275	20240416	115.38	5420	-9.59	20240509	2275	115.38	20240416	6040	-18.87	20230601	2275	115.38	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
116	20240509	140834	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-180	5	-3.68	9538999540	1924492	32.45	5010	5420	4530	6350	3425	4890	4956.65	2.54	0	5667	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1315	-8.63	11.13	12	6.89	-546.00	423.00	6040	20230601	-22.02	2275	20240416	107.03	5420	-13.10	20240509	2275	107.03	20240416	6040	-22.02	20230601	2275	107.03	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
117	20240509	130922	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-300	5	-6.13	9141936730	1840382	31.03	5010	5420	4530	6350	3425	4890	4967.43	2.54	0	3246	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1282	-8.41	10.85	12	6.59	-546.00	423.00	6040	20230601	-24.01	2275	20240416	101.76	5420	-15.31	20240509	2275	101.76	20240416	6040	-24.01	20230601	2275	101.76	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
118	20240509	120919	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-230	5	-4.70	8475695910	1695235	28.58	5010	5420	4630	6350	3425	4890	4999.74	2.54	0	3899	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1301	-8.53	11.02	12	6.07	-546.00	423.00	6040	20230601	-22.85	2275	20240416	104.84	5420	-14.02	20240509	2275	104.84	20240416	6040	-22.85	20230601	2275	104.84	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
119	20240509	110906	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-155	5	-3.17	8248433550	1646728	27.76	5010	5420	4630	6350	3425	4890	5009.01	2.54	0	143	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1322	-8.67	11.19	12	5.90	-546.00	423.00	6040	20230601	-21.61	2275	20240416	108.13	5420	-12.64	20240509	2275	108.13	20240416	6040	-21.61	20230601	2275	108.13	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
120	20240509	100910	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-90	5	-1.84	7240831060	1433731	24.17	5010	5420	4730	6350	3425	4890	5050.38	2.54	0	-10312	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	5	1	27922396	1340	-8.79	11.35	12	5.13	-546.00	423.00	6040	20230601	-20.53	2275	20240416	110.99	5420	-11.44	20240509	2275	110.99	20240416	6040	-20.53	20230601	2275	110.99	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
121	20240509	090907	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	180	2	3.68	4041074980	779005	13.13	5010	5420	5010	6350	3425	4890	5187.62	2.54	0	-11695	5633	5261	4638	4266	3643	5447	4452	140	1460	500	3420	10	1	27922396	1416	-9.29	11.99	12	2.79	-546.00	423.00	6040	20230601	-16.06	2275	20240416	122.86	5420	-6.46	20240509	2275	122.86	20240416	6040	-16.06	20230601	2275	122.86	20240416	0.04	N	284620	500	139 억		708461	N	N	0	N	01	N
122	20240508	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	1035	2	26.85	27601790815	5875991	283.07	4050	5010	4015	5010	2700	3855	4697.21	2.55	0	20674	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1365	-8.96	11.56	12	21.04	-546.00	423.00	6040	20230601	-19.04	2275	20240416	114.95	5010	-2.40	20240508	2275	114.95	20240416	6040	-19.04	20230601	2275	114.95	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
123	20240508	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	1155	1	29.96	25994968740	5547672	267.25	4050	5010	4015	5010	2700	3855	4685.74	2.55	0	36595	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	10	1	27922396	1399	-9.18	11.84	12	19.87	-546.00	423.00	6040	20230601	-17.05	2275	20240416	120.22	5010	0.00	20240508	2275	120.22	20240416	6040	-17.05	20230601	2275	120.22	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
124	20240508	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	1125	2	29.18	20723797490	4486826	216.15	4050	5000	4015	5010	2700	3855	4618.81	2.55	0	23513	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1391	-9.12	11.77	12	16.07	-546.00	423.00	6040	20230601	-17.55	2275	20240416	118.90	5000	-0.40	20240508	2275	118.90	20240416	6040	-17.55	20230601	2275	118.90	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
125	20240508	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	995	2	25.81	17236890330	3775728	181.89	4050	4930	4015	5010	2700	3855	4565.18	2.55	0	63490	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1354	-8.88	11.47	12	13.52	-546.00	423.00	6040	20230601	-19.70	2275	20240416	113.19	4930	-1.62	20240508	2275	113.19	20240416	6040	-19.70	20230601	2275	113.19	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
126	20240508	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	930	2	24.12	15561076360	3418263	164.67	4050	4930	4015	5010	2700	3855	4552.33	2.55	0	58501	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1336	-8.76	11.31	12	12.24	-546.00	423.00	6040	20230601	-20.78	2275	20240416	110.33	4930	-2.94	20240508	2275	110.33	20240416	6040	-20.78	20230601	2275	110.33	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
127	20240508	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	890	2	23.09	12021674555	2686549	129.42	4050	4775	4015	5010	2700	3855	4474.76	2.55	0	27394	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1325	-8.69	11.22	12	9.62	-546.00	423.00	6040	20230601	-21.44	2275	20240416	108.57	4775	-0.63	20240508	2275	108.57	20240416	6040	-21.44	20230601	2275	108.57	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
128	20240508	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	860	2	22.31	8112911475	1837771	88.53	4050	4775	4015	5010	2700	3855	4414.54	2.55	0	33804	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1317	-8.64	11.15	12	6.58	-546.00	423.00	6040	20230601	-21.94	2275	20240416	107.25	4775	-1.26	20240508	2275	107.25	20240416	6040	-21.94	20230601	2275	107.25	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
129	20240508	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	195	2	5.06	1240887750	300563	14.48	4050	4260	4015	5010	2700	3855	4128.54	2.55	0	-11007	4745	4300	3880	3435	3015	4522	3657	140	1155	500	2690	5	1	27922396	1131	-7.42	9.57	12	1.08	-546.00	423.00	6040	20230601	-32.95	2275	20240416	78.02	4750	-14.74	20240105	2275	78.02	20240416	6040	-32.95	20230601	2275	78.02	20240416	0.04	N	284620	500	139 억		711751	N	N	0	N	00	N
130	20240503	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-15	5	-0.43	999813345	283991	37.51	3580	3645	3450	4560	2460	3510	3520.59	2.57	0	-9597	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	976	-6.40	8.26	12	1.02	-546.00	423.00	6040	20230601	-42.14	2275	20240416	53.63	4750	-26.42	20240105	2275	53.63	20240416	6040	-42.14	20230601	2275	53.63	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
131	20240503	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-5	5	-0.14	962110555	273230	36.09	3580	3645	3450	4560	2460	3510	3521.25	2.57	0	-8068	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	979	-6.42	8.29	12	0.98	-546.00	423.00	6040	20230601	-41.97	2275	20240416	54.07	4750	-26.21	20240105	2275	54.07	20240416	6040	-41.97	20230601	2275	54.07	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
132	20240503	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-40	5	-1.14	836892585	237315	31.35	3580	3645	3450	4560	2460	3510	3526.51	2.57	0	-6098	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	969	-6.36	8.20	12	0.85	-546.00	423.00	6040	20230601	-42.55	2275	20240416	52.53	4750	-26.95	20240105	2275	52.53	20240416	6040	-42.55	20230601	2275	52.53	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
133	20240503	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	5	2	0.14	765874560	217038	28.67	3580	3645	3450	4560	2460	3510	3528.76	2.57	0	-4534	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	981	-6.44	8.31	12	0.78	-546.00	423.00	6040	20230601	-41.80	2275	20240416	54.51	4750	-26.00	20240105	2275	54.51	20240416	6040	-41.80	20230601	2275	54.51	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
134	20240503	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-10	5	-0.28	522430235	148643	19.63	3580	3595	3450	4560	2460	3510	3514.66	2.57	0	-2737	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	977	-6.41	8.27	12	0.53	-546.00	423.00	6040	20230601	-42.05	2275	20240416	53.85	4750	-26.32	20240105	2275	53.85	20240416	6040	-42.05	20230601	2275	53.85	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
135	20240503	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-50	5	-1.42	500428125	142347	18.80	3580	3595	3450	4560	2460	3510	3515.55	2.57	0	-4277	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	966	-6.34	8.18	12	0.51	-546.00	423.00	6040	20230601	-42.72	2275	20240416	52.09	4750	-27.16	20240105	2275	52.09	20240416	6040	-42.72	20230601	2275	52.09	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
136	20240503	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-35	5	-1.00	421779080	119683	15.81	3580	3595	3450	4560	2460	3510	3524.14	2.57	0	-5133	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	970	-6.36	8.22	12	0.43	-546.00	423.00	6040	20230601	-42.47	2275	20240416	52.75	4750	-26.84	20240105	2275	52.75	20240416	6040	-42.47	20230601	2275	52.75	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
137	20240503	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	15	2	0.43	175848365	49676	6.56	3580	3595	3470	4560	2460	3510	3539.91	2.57	0	2479	3870	3690	3550	3370	3230	3620	3300	140	1050	500	2450	5	1	27922396	984	-6.46	8.33	12	0.18	-546.00	423.00	6040	20230601	-41.64	2275	20240416	54.95	4750	-25.79	20240105	2275	54.95	20240416	6040	-41.64	20230601	2275	54.95	20240416	0.03	N	284620	500	139 억		718837	N	N	0	N	00	N
138	20240502	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-275	5	-7.27	2646457710	749478	17.06	3615	3730	3410	4920	2650	3785	3530.51	2.52	0	-6633	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	980	-6.43	8.30	12	2.68	-546.00	423.00	6040	20230601	-41.89	2275	20240416	54.29	4750	-26.11	20240105	2275	54.29	20240416	6040	-41.89	20230601	2275	54.29	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
139	20240502	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-240	5	-6.34	2477117505	701373	15.97	3615	3730	3410	4920	2650	3785	3531.20	2.52	0	-6044	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	990	-6.49	8.38	12	2.51	-546.00	423.00	6040	20230601	-41.31	2275	20240416	55.82	4750	-25.37	20240105	2275	55.82	20240416	6040	-41.31	20230601	2275	55.82	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
140	20240502	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-235	5	-6.21	2276423895	644579	14.67	3615	3730	3410	4920	2650	3785	3530.98	2.52	0	-2960	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	991	-6.50	8.39	12	2.31	-546.00	423.00	6040	20230601	-41.23	2275	20240416	56.04	4750	-25.26	20240105	2275	56.04	20240416	6040	-41.23	20230601	2275	56.04	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
141	20240502	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-315	5	-8.32	2092109865	591924	13.48	3615	3730	3410	4920	2650	3785	3533.71	2.52	0	1753	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	969	-6.36	8.20	12	2.12	-546.00	423.00	6040	20230601	-42.55	2275	20240416	52.53	4750	-26.95	20240105	2275	52.53	20240416	6040	-42.55	20230601	2275	52.53	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
142	20240502	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-325	5	-8.59	1958293345	553125	12.59	3615	3730	3415	4920	2650	3785	3539.67	2.52	0	-57	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	966	-6.34	8.18	12	1.98	-546.00	423.00	6040	20230601	-42.72	2275	20240416	52.09	4750	-27.16	20240105	2275	52.09	20240416	6040	-42.72	20230601	2275	52.09	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
143	20240502	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-285	5	-7.53	1751469325	493394	11.23	3615	3730	3425	4920	2650	3785	3549.03	2.52	0	1416	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	977	-6.41	8.27	12	1.77	-546.00	423.00	6040	20230601	-42.05	2275	20240416	53.85	4750	-26.32	20240105	2275	53.85	20240416	6040	-42.05	20230601	2275	53.85	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
144	20240502	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-355	5	-9.38	1502945105	422320	9.61	3615	3730	3425	4920	2650	3785	3557.87	2.52	0	-3823	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	958	-6.28	8.11	12	1.51	-546.00	423.00	6040	20230601	-43.21	2275	20240416	50.77	4750	-27.79	20240105	2275	50.77	20240416	6040	-43.21	20230601	2275	50.77	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N
145	20240502	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-275	5	-7.27	775105855	214294	4.88	3615	3730	3505	4920	2650	3785	3615.69	2.52	0	1156	4688	4236	3668	3216	2648	4462	3442	140	1135	500	2640	5	1	27922396	980	-6.43	8.30	12	0.77	-546.00	423.00	6040	20230601	-41.89	2275	20240416	54.29	4750	-26.11	20240105	2275	54.29	20240416	6040	-41.89	20230601	2275	54.29	20240416	0.04	N	284620	500	139 억		703244	N	N	0	N	00	N