KissMeData/299660/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	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	25	2	0.88	186404815	64990	97.71	2825	2930	2750	3670	1980	2825	2868.21	0.70	0	7646	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	388	-2.78	0.96	12	0.48	-1026.00	2977.00	8542	20230524	-66.64	2740	20240530	4.01	5560	-48.74	20240111	2740	4.01	20240530	8880	-67.91	20230602	2740	4.01	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
3	20240531	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	50	2	1.77	185495120	64672	97.23	2825	2930	2750	3670	1980	2825	2868.24	0.70	0	7676	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	391	-2.80	0.97	12	0.48	-1026.00	2977.00	8542	20230524	-66.34	2740	20240530	4.93	5560	-48.29	20240111	2740	4.93	20240530	8880	-67.62	20230602	2740	4.93	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
4	20240531	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	55	2	1.95	138079205	48335	72.67	2825	2915	2750	3670	1980	2825	2856.71	0.70	0	1518	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	392	-2.81	0.97	12	0.36	-1026.00	2977.00	8542	20230524	-66.28	2740	20240530	5.11	5560	-48.20	20240111	2740	5.11	20240530	8880	-67.57	20230602	2740	5.11	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
5	20240531	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	30	2	1.06	114943565	40361	60.68	2825	2915	2750	3670	1980	2825	2847.89	0.70	0	1488	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	388	-2.78	0.96	12	0.30	-1026.00	2977.00	8542	20230524	-66.58	2740	20240530	4.20	5560	-48.65	20240111	2740	4.20	20240530	8880	-67.85	20230602	2740	4.20	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
6	20240531	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	45	2	1.59	108161840	37976	57.10	2825	2915	2750	3670	1980	2825	2848.16	0.70	0	1693	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	390	-2.80	0.96	12	0.28	-1026.00	2977.00	8542	20230524	-66.40	2740	20240530	4.74	5560	-48.38	20240111	2740	4.74	20240530	8880	-67.68	20230602	2740	4.74	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
7	20240531	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	75	2	2.65	85014730	29916	44.98	2825	2915	2750	3670	1980	2825	2841.78	0.70	0	-733	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	394	-2.83	0.97	12	0.22	-1026.00	2977.00	8542	20230524	-66.05	2740	20240530	5.84	5560	-47.84	20240111	2740	5.84	20240530	8880	-67.34	20230602	2740	5.84	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
8	20240531	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-15	5	-0.53	30355895	10814	16.26	2825	2835	2750	3670	1980	2825	2807.09	0.70	0	-1075	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	382	-2.74	0.94	12	0.08	-1026.00	2977.00	8542	20230524	-67.10	2740	20240530	2.55	5560	-49.46	20240111	2740	2.55	20240530	8880	-68.36	20230602	2740	2.55	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
9	20240531	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	5	2	0.18	11131500	3967	5.96	2825	2835	2750	3670	1980	2825	2806.02	0.70	0	1119	2968	2896	2818	2746	2668	2857	2707	68	845	500	1860	5	1	13602977	385	-2.76	0.95	12	0.03	-1026.00	2977.00	8542	20230524	-66.87	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8880	-68.13	20230602	2740	3.28	20240530	0.44	N	299660	500	68 억		94727	N	N	0	N	00	N
10	20240530	161143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2825	-35	5	-1.22	184797680	66173	53.92	2860	2890	2740	3715	2005	2860	2792.63	0.72	0	-2806	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	384	-2.75	0.95	12	0.49	-1026.00	2977.00	8542	20230524	-66.93	2740	20240530	3.10	5560	-49.19	20240111	2740	3.10	20240530	8880	-68.19	20230602	2740	3.10	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
11	20240530	151143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2800	-60	5	-2.10	181215415	64903	52.88	2860	2890	2740	3715	2005	2860	2792.10	0.72	0	-2781	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	381	-2.73	0.94	12	0.48	-1026.00	2977.00	8542	20230524	-67.22	2740	20240530	2.19	5560	-49.64	20240111	2740	2.19	20240530	8880	-68.47	20230602	2740	2.19	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
12	20240530	141142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2815	-45	5	-1.57	167977645	60180	49.03	2860	2890	2740	3715	2005	2860	2791.25	0.72	0	-2519	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	383	-2.74	0.95	12	0.44	-1026.00	2977.00	8542	20230524	-67.05	2740	20240530	2.74	5560	-49.37	20240111	2740	2.74	20240530	8880	-68.30	20230602	2740	2.74	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
13	20240530	131144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2790	-70	5	-2.45	102929695	36946	30.10	2860	2890	2740	3715	2005	2860	2785.95	0.72	0	-2888	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	380	-2.72	0.94	12	0.27	-1026.00	2977.00	8542	20230524	-67.34	2740	20240530	1.82	5560	-49.82	20240111	2740	1.82	20240530	8880	-68.58	20230602	2740	1.82	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
14	20240530	121141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2790	-70	5	-2.45	95661145	34323	27.97	2860	2890	2740	3715	2005	2860	2787.09	0.72	0	-3015	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	380	-2.72	0.94	12	0.25	-1026.00	2977.00	8542	20230524	-67.34	2740	20240530	1.82	5560	-49.82	20240111	2740	1.82	20240530	8880	-68.58	20230602	2740	1.82	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
15	20240530	111143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2810	-50	5	-1.75	84583525	30361	24.74	2860	2890	2740	3715	2005	2860	2785.93	0.72	0	-1858	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	382	-2.74	0.94	12	0.22	-1026.00	2977.00	8542	20230524	-67.10	2740	20240530	2.55	5560	-49.46	20240111	2740	2.55	20240530	8880	-68.36	20230602	2740	2.55	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
16	20240530	101146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2810	-50	5	-1.75	69214785	24931	20.31	2860	2890	2740	3715	2005	2860	2776.25	0.72	0	-1541	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	382	-2.74	0.94	12	0.18	-1026.00	2977.00	8542	20230524	-67.10	2740	20240530	2.55	5560	-49.46	20240111	2740	2.55	20240530	8880	-68.36	20230602	2740	2.55	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
17	20240530	091144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2865	5	2	0.17	8968920	3167	2.58	2860	2890	2750	3715	2005	2860	2831.99	0.72	0	-799	3106	2982	2876	2752	2646	2930	2700	68	855	500	1880	5	1	13602977	390	-2.79	0.96	12	0.02	-1026.00	2977.00	8542	20230524	-66.46	2750	20240530	4.18	5560	-48.47	20240111	2750	4.18	20240530	8880	-67.74	20230602	2750	4.18	20240530	0.50	N	299660	500	68 억		97510	N	N	0	N	00	N
18	20240529	161132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2860	-150	5	-4.98	351540170	122427	63.72	3000	3000	2770	3910	2110	3010	2871.45	0.84	0	-16364	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	389	-2.79	0.96	12	0.90	-1026.00	2977.00	8542	20230524	-66.52	2770	20240529	3.25	5560	-48.56	20240111	2770	3.25	20240529	8880	-67.79	20230602	2770	3.25	20240529	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
19	20240529	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2805	-205	5	-6.81	321970110	112178	58.38	3000	3000	2770	3910	2110	3010	2870.17	0.84	0	-16201	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	382	-2.73	0.94	12	0.82	-1026.00	2977.00	8542	20230524	-67.16	2770	20240529	1.26	5560	-49.55	20240111	2770	1.26	20240529	8880	-68.41	20230602	2770	1.26	20240529	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
20	20240529	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-160	5	-5.32	201838250	69718	36.29	3000	3000	2830	3910	2110	3010	2895.07	0.84	0	-11074	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	388	-2.78	0.96	12	0.51	-1026.00	2977.00	8542	20230524	-66.64	2825	20240527	0.88	5560	-48.74	20240111	2825	0.88	20240527	8880	-67.91	20230602	2825	0.88	20240527	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
21	20240529	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-140	5	-4.65	162730465	56058	29.18	3000	3000	2830	3910	2110	3010	2902.89	0.84	0	-8371	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	390	-2.80	0.96	12	0.41	-1026.00	2977.00	8542	20230524	-66.40	2825	20240527	1.59	5560	-48.38	20240111	2825	1.59	20240527	8880	-67.68	20230602	2825	1.59	20240527	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
22	20240529	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-130	5	-4.32	145594880	50094	26.07	3000	3000	2830	3910	2110	3010	2906.43	0.84	0	-7533	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	392	-2.81	0.97	12	0.37	-1026.00	2977.00	8542	20230524	-66.28	2825	20240527	1.95	5560	-48.20	20240111	2825	1.95	20240527	8880	-67.57	20230602	2825	1.95	20240527	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
23	20240529	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-105	5	-3.49	125730025	43216	22.49	3000	3000	2830	3910	2110	3010	2909.34	0.84	0	-4392	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	395	-2.83	0.98	12	0.32	-1026.00	2977.00	8542	20230524	-65.99	2825	20240527	2.83	5560	-47.75	20240111	2825	2.83	20240527	8880	-67.29	20230602	2825	2.83	20240527	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
24	20240529	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-125	5	-4.15	90984730	31127	16.20	3000	3000	2880	3910	2110	3010	2923.02	0.84	0	-3284	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	392	-2.81	0.97	12	0.23	-1026.00	2977.00	8542	20230524	-66.23	2825	20240527	2.12	5560	-48.11	20240111	2825	2.12	20240527	8880	-67.51	20230602	2825	2.12	20240527	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
25	20240529	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-65	5	-2.16	17290820	5855	3.05	3000	3000	2920	3910	2110	3010	2953.17	0.84	0	758	3216	3112	2981	2877	2746	3165	2930	68	900	500	1980	5	1	13602977	401	-2.87	0.99	12	0.04	-1026.00	2977.00	8542	20230524	-65.52	2825	20240527	4.25	5560	-47.03	20240111	2825	4.25	20240527	8880	-66.84	20230602	2825	4.25	20240527	0.41	N	299660	500	68 억		113658	N	N	0	N	00	N
26	20240528	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	110	2	3.79	561089735	191981	44.89	2980	3085	2850	3770	2030	2900	2921.98	0.71	0	16604	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	409	-2.93	1.01	12	1.41	-1026.00	2977.00	8542	20230524	-64.76	2825	20240527	6.55	5560	-45.86	20240111	2825	6.55	20240527	8880	-66.10	20230602	2825	6.55	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
27	20240528	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	80	2	2.76	530086150	181637	42.47	2980	3085	2850	3770	2030	2900	2918.38	0.71	0	15766	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	405	-2.90	1.00	12	1.34	-1026.00	2977.00	8542	20230524	-65.11	2825	20240527	5.49	5560	-46.40	20240111	2825	5.49	20240527	8880	-66.44	20230602	2825	5.49	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
28	20240528	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-10	5	-0.34	481035155	165003	38.58	2980	3085	2850	3770	2030	2900	2915.31	0.71	0	15459	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	393	-2.82	0.97	12	1.21	-1026.00	2977.00	8542	20230524	-66.17	2825	20240527	2.30	5560	-48.02	20240111	2825	2.30	20240527	8880	-67.45	20230602	2825	2.30	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
29	20240528	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	15	2	0.52	331786790	114579	26.79	2980	2980	2850	3770	2030	2900	2895.70	0.71	0	-838	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	397	-2.84	0.98	12	0.84	-1026.00	2977.00	8542	20230524	-65.87	2825	20240527	3.19	5560	-47.57	20240111	2825	3.19	20240527	8880	-67.17	20230602	2825	3.19	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
30	20240528	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	65	2	2.24	317287215	109592	25.63	2980	2980	2850	3770	2030	2900	2895.17	0.71	0	-2436	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	403	-2.89	1.00	12	0.81	-1026.00	2977.00	8542	20230524	-65.29	2825	20240527	4.96	5560	-46.67	20240111	2825	4.96	20240527	8880	-66.61	20230602	2825	4.96	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
31	20240528	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-40	5	-1.38	250022220	86522	20.23	2980	2980	2850	3770	2030	2900	2889.69	0.71	0	-1560	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	389	-2.79	0.96	12	0.64	-1026.00	2977.00	8542	20230524	-66.52	2825	20240527	1.24	5560	-48.56	20240111	2825	1.24	20240527	8880	-67.79	20230602	2825	1.24	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
32	20240528	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	20	2	0.69	171197590	59084	13.82	2980	2980	2860	3770	2030	2900	2897.53	0.71	0	-4520	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	397	-2.85	0.98	12	0.43	-1026.00	2977.00	8542	20230524	-65.82	2825	20240527	3.36	5560	-47.48	20240111	2825	3.36	20240527	8880	-67.12	20230602	2825	3.36	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
33	20240528	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	10	2	0.34	55964630	19219	4.49	2980	2980	2865	3770	2030	2900	2911.95	0.71	0	-1014	3423	3161	2993	2731	2563	3077	2647	68	870	500	1910	5	1	13602977	396	-2.84	0.98	12	0.14	-1026.00	2977.00	8542	20230524	-65.93	2825	20240527	3.01	5560	-47.66	20240111	2825	3.01	20240527	8880	-67.23	20230602	2825	3.01	20240527	0.41	N	299660	500	68 억		97230	N	N	0	N	00	N
34	20240527	161112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2900	-700	5	-19.44	1265539150	423683	858.60	3130	3255	2825	4680	2520	3600	2987.14	0.84	0	-17225	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	394	-2.83	0.97	12	3.11	-1026.00	2977.00	8542	20230524	-66.05	2825	20240527	2.65	5560	-47.84	20240111	2825	2.65	20240527	8880	-67.34	20230602	2825	2.65	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
35	20240527	151128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2900	-700	5	-19.44	1209843915	404465	819.65	3130	3255	2825	4680	2520	3600	2991.22	0.84	0	-17201	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	394	-2.83	0.97	12	2.97	-1026.00	2977.00	8542	20230524	-66.05	2825	20240527	2.65	5560	-47.84	20240111	2825	2.65	20240527	8880	-67.34	20230602	2825	2.65	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
36	20240527	141125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2880	-720	5	-20.00	1101067415	366744	743.21	3130	3255	2825	4680	2520	3600	3002.28	0.84	0	-17079	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	392	-2.81	0.97	12	2.70	-1026.00	2977.00	8542	20230524	-66.28	2825	20240527	1.95	5560	-48.20	20240111	2825	1.95	20240527	8880	-67.57	20230602	2825	1.95	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
37	20240527	131125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2895	-705	5	-19.58	1023029355	339667	688.34	3130	3255	2825	4680	2520	3600	3011.86	0.84	0	-16280	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	394	-2.82	0.97	12	2.50	-1026.00	2977.00	8542	20230524	-66.11	2825	20240527	2.48	5560	-47.93	20240111	2825	2.48	20240527	8880	-67.40	20230602	2825	2.48	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
38	20240527	121124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2955	-645	5	-17.92	862015415	284015	575.56	3130	3255	2825	4680	2520	3600	3035.10	0.84	0	-19712	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	402	-2.88	0.99	12	2.09	-1026.00	2977.00	8542	20230524	-65.41	2825	20240527	4.60	5560	-46.85	20240111	2825	4.60	20240527	8880	-66.72	20230602	2825	4.60	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
39	20240527	111124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	-600	5	-16.67	769354805	252826	512.35	3130	3255	2825	4680	2520	3600	3043.02	0.84	0	-18167	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	408	-2.92	1.01	12	1.86	-1026.00	2977.00	8542	20230524	-64.88	2825	20240527	6.19	5560	-46.04	20240111	2825	6.19	20240527	8880	-66.22	20230602	2825	6.19	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
40	20240527	101122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3005	-595	5	-16.53	688774655	226051	458.09	3130	3255	2825	4680	2520	3600	3046.99	0.84	0	-9227	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	409	-2.93	1.01	12	1.66	-1026.00	2977.00	8542	20230524	-64.82	2825	20240527	6.37	5560	-45.95	20240111	2825	6.37	20240527	8880	-66.16	20230602	2825	6.37	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
41	20240527	091125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2985	-615	5	-17.08	310088795	99811	202.27	3130	3255	2825	4680	2520	3600	3106.75	0.84	0	2209	3740	3670	3575	3505	3410	3705	3540	68	1080	500	2370	5	1	13602977	406	-2.91	1.00	12	0.73	-1026.00	2977.00	8542	20230524	-65.06	2825	20240527	5.66	5560	-46.31	20240111	2825	5.66	20240527	8880	-66.39	20230602	2825	5.66	20240527	0.42	N	299660	500	68 억		114481	N	N	0	N	00	N
42	20240524	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	45	2	1.27	156310130	43778	46.96	3520	3645	3480	4620	2490	3555	3570.51	0.82	0	2696	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	490	-3.51	1.21	12	0.32	-1026.00	2977.00	8542	20230524	-57.86	3100	20231031	16.13	5560	-35.25	20240111	3445	4.50	20240523	9360	-61.54	20230524	3100	16.13	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
43	20240524	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	65	2	1.83	146770895	41136	44.13	3520	3645	3480	4620	2490	3555	3567.98	0.82	0	2168	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	492	-3.53	1.22	12	0.30	-1026.00	2977.00	8542	20230524	-57.62	3100	20231031	16.77	5560	-34.89	20240111	3445	5.08	20240523	9360	-61.32	20230524	3100	16.77	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
44	20240524	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	65	2	1.83	113608535	31953	34.28	3520	3645	3480	4620	2490	3555	3555.49	0.82	0	3214	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	492	-3.53	1.22	12	0.23	-1026.00	2977.00	8542	20230524	-57.62	3100	20231031	16.77	5560	-34.89	20240111	3445	5.08	20240523	9360	-61.32	20230524	3100	16.77	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
45	20240524	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	25	2	0.70	89764840	25358	27.20	3520	3645	3480	4620	2490	3555	3539.84	0.82	0	889	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	487	-3.49	1.20	12	0.19	-1026.00	2977.00	8542	20230524	-58.09	3100	20231031	15.48	5560	-35.61	20240111	3445	3.92	20240523	9360	-61.75	20230524	3100	15.48	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
46	20240524	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	25	2	0.70	82852990	23427	25.13	3520	3645	3480	4620	2490	3555	3536.56	0.82	0	1618	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	487	-3.49	1.20	12	0.17	-1026.00	2977.00	8542	20230524	-58.09	3100	20231031	15.48	5560	-35.61	20240111	3445	3.92	20240523	9360	-61.75	20230524	3100	15.48	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
47	20240524	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	55	2	1.55	74272300	21013	22.54	3520	3645	3480	4620	2490	3555	3534.49	0.82	0	2100	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	491	-3.52	1.21	12	0.15	-1026.00	2977.00	8542	20230524	-57.74	3100	20231031	16.45	5560	-35.07	20240111	3445	4.79	20240523	9360	-61.43	20230524	3100	16.45	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
48	20240524	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-5	5	-0.14	49697235	14093	15.12	3520	3645	3485	4620	2490	3555	3526.16	0.82	0	4628	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	483	-3.46	1.19	12	0.10	-1026.00	2977.00	8542	20230524	-58.44	3100	20231031	14.52	5560	-36.15	20240111	3445	3.05	20240523	9360	-62.07	20230524	3100	14.52	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
49	20240524	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-10	5	-0.28	22785870	6444	6.91	3520	3645	3495	4620	2490	3555	3535.67	0.82	0	597	3815	3685	3565	3435	3315	3750	3500	68	1065	500	2340	5	1	13602977	482	-3.46	1.19	12	0.05	-1026.00	2977.00	8542	20230524	-58.50	3100	20231031	14.35	5560	-36.24	20240111	3445	2.90	20240523	9360	-62.13	20230524	3100	14.35	20231031	0.42	N	299660	500	68 억		111780	N	N	0	N	00	N
50	20240523	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-70	5	-1.93	330070375	93192	12.03	3550	3695	3445	4710	2540	3625	3541.82	0.51	0	2745	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	484	-3.46	1.19	12	0.69	-1026.00	2977.00	8542	20230524	-58.38	3100	20231031	14.68	5560	-36.06	20240111	3445	3.19	20240523	9360	-62.02	20230524	3100	14.68	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
51	20240523	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-15	5	-0.41	309759040	87509	11.29	3550	3695	3445	4710	2540	3625	3539.73	0.51	0	1459	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	491	-3.52	1.21	12	0.64	-1026.00	2977.00	8542	20230524	-57.74	3100	20231031	16.45	5560	-35.07	20240111	3445	4.79	20240523	9360	-61.43	20230524	3100	16.45	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
52	20240523	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-15	5	-0.41	294216450	83189	10.74	3550	3695	3445	4710	2540	3625	3536.72	0.51	0	1366	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	491	-3.52	1.21	12	0.61	-1026.00	2977.00	8542	20230524	-57.74	3100	20231031	16.45	5560	-35.07	20240111	3445	4.79	20240523	9360	-61.43	20230524	3100	16.45	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
53	20240523	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	15	2	0.41	279939560	79235	10.23	3550	3695	3445	4710	2540	3625	3533.02	0.51	0	2243	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	495	-3.55	1.22	12	0.58	-1026.00	2977.00	8542	20230524	-57.39	3100	20231031	17.42	5560	-34.53	20240111	3445	5.66	20240523	9360	-61.11	20230524	3100	17.42	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
54	20240523	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-10	5	-0.28	247078095	70250	9.07	3550	3615	3445	4710	2540	3625	3517.12	0.51	0	4414	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	492	-3.52	1.21	12	0.52	-1026.00	2977.00	8542	20230524	-57.68	3100	20231031	16.61	5560	-34.98	20240111	3445	4.93	20240523	9360	-61.38	20230524	3100	16.61	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
55	20240523	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-80	5	-2.21	230547750	65637	8.47	3550	3595	3445	4710	2540	3625	3512.45	0.51	0	4376	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	482	-3.46	1.19	12	0.48	-1026.00	2977.00	8542	20230524	-58.50	3100	20231031	14.35	5560	-36.24	20240111	3445	2.90	20240523	9360	-62.13	20230524	3100	14.35	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
56	20240523	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-70	5	-1.93	190678485	54343	7.01	3550	3595	3445	4710	2540	3625	3508.78	0.51	0	3489	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	484	-3.46	1.19	12	0.40	-1026.00	2977.00	8542	20230524	-58.38	3100	20231031	14.68	5560	-36.06	20240111	3445	3.19	20240523	9360	-62.02	20230524	3100	14.68	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
57	20240523	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-145	5	-4.00	101985050	28995	3.74	3550	3595	3455	4710	2540	3625	3517.31	0.51	0	3980	4868	4246	3868	3246	2868	4557	3557	68	1085	500	2390	5	1	13602977	473	-3.39	1.17	12	0.21	-1026.00	2977.00	8542	20230524	-59.26	3100	20231031	12.26	5560	-37.41	20240111	3455	0.72	20240523	9360	-62.82	20230524	3100	12.26	20231031	0.42	N	299660	500	68 억		69079	N	N	0	N	00	N
58	20240522	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	90	2	2.55	3106747370	761063	1498.60	3570	4490	3490	4595	2475	3535	4082.91	0.78	0	-37602	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	493	-3.53	1.22	12	5.59	-1026.00	2977.00	8542	20230524	-57.56	3100	20231031	16.94	5560	-34.80	20240111	3490	3.87	20240522	9360	-61.27	20230524	3100	16.94	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
59	20240522	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	460	2	13.01	2661813695	642022	1264.20	3570	4490	3490	4595	2475	3535	4145.99	0.78	0	-50795	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	543	-3.89	1.34	12	4.72	-1026.00	2977.00	8542	20230524	-53.23	3100	20231031	28.87	5560	-28.15	20240111	3490	14.47	20240522	9360	-57.32	20230524	3100	28.87	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
60	20240522	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	5	2	0.14	70848230	20152	39.68	3570	3600	3490	4595	2475	3535	3515.69	0.78	0	148	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	482	-3.45	1.19	12	0.15	-1026.00	2977.00	8542	20230524	-58.56	3100	20231031	14.19	5560	-36.33	20240111	3490	1.43	20240522	9360	-62.18	20230524	3100	14.19	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
61	20240522	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-25	5	-0.71	59510965	16949	33.37	3570	3570	3490	4595	2475	3535	3511.18	0.78	0	-539	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	477	-3.42	1.18	12	0.12	-1026.00	2977.00	8542	20230524	-58.91	3100	20231031	13.23	5560	-36.87	20240111	3490	0.57	20240522	9360	-62.50	20230524	3100	13.23	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
62	20240522	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-25	5	-0.71	34324295	9757	19.21	3570	3570	3490	4595	2475	3535	3517.91	0.78	0	-1998	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	477	-3.42	1.18	12	0.07	-1026.00	2977.00	8542	20230524	-58.91	3100	20231031	13.23	5560	-36.87	20240111	3490	0.57	20240522	9360	-62.50	20230524	3100	13.23	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
63	20240522	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-10	5	-0.28	31589835	8977	17.68	3570	3570	3490	4595	2475	3535	3518.97	0.78	0	-1788	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	480	-3.44	1.18	12	0.07	-1026.00	2977.00	8542	20230524	-58.73	3100	20231031	13.71	5560	-36.60	20240111	3490	1.00	20240522	9360	-62.34	20230524	3100	13.71	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
64	20240522	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-15	5	-0.42	19055000	5396	10.63	3570	3570	3495	4595	2475	3535	3531.32	0.78	0	-1526	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	479	-3.43	1.18	12	0.04	-1026.00	2977.00	8542	20230524	-58.79	3100	20231031	13.55	5560	-36.69	20240111	3495	0.72	20240522	9360	-62.39	20230524	3100	13.55	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
65	20240522	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	20	2	0.57	1818965	511	1.01	3570	3570	3555	4595	2475	3535	3559.62	0.78	0	8	3741	3637	3566	3462	3391	3602	3427	68	1060	500	2330	5	1	13602977	484	-3.46	1.19	12	0.00	-1026.00	2977.00	8542	20230524	-58.38	3100	20231031	14.68	5560	-36.06	20240111	3495	1.72	20240521	9360	-62.02	20230524	3100	14.68	20231031	0.42	N	299660	500	68 억		106232	N	N	0	N	00	N
66	20240521	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-135	5	-3.68	174510395	48736	143.27	3670	3670	3495	4770	2570	3670	3580.73	0.78	0	-310	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	481	-3.45	1.19	12	0.36	-1026.00	2977.00	8542	20230524	-58.62	3100	20231031	14.03	5560	-36.42	20240111	3495	1.14	20240521	9360	-62.23	20230524	3100	14.03	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
67	20240521	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-135	5	-3.68	162777940	45411	133.50	3670	3670	3495	4770	2570	3670	3584.55	0.78	0	175	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	481	-3.45	1.19	12	0.33	-1026.00	2977.00	8542	20230524	-58.62	3100	20231031	14.03	5560	-36.42	20240111	3495	1.14	20240521	9360	-62.23	20230524	3100	14.03	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
68	20240521	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-125	5	-3.41	149004710	41501	122.00	3670	3670	3495	4770	2570	3670	3590.39	0.78	0	254	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	482	-3.46	1.19	12	0.31	-1026.00	2977.00	8542	20230524	-58.50	3100	20231031	14.35	5560	-36.24	20240111	3495	1.43	20240521	9360	-62.13	20230524	3100	14.35	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
69	20240521	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-90	5	-2.45	107977795	29898	87.89	3670	3670	3575	4770	2570	3670	3611.54	0.78	0	-1392	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	487	-3.49	1.20	12	0.22	-1026.00	2977.00	8542	20230524	-58.09	3100	20231031	15.48	5560	-35.61	20240111	3575	0.14	20240521	9360	-61.75	20230524	3100	15.48	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
70	20240521	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-85	5	-2.32	97641050	27012	79.41	3670	3670	3580	4770	2570	3670	3614.73	0.78	0	-1392	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	488	-3.49	1.20	12	0.20	-1026.00	2977.00	8542	20230524	-58.03	3100	20231031	15.65	5560	-35.52	20240111	3580	0.14	20240521	9360	-61.70	20230524	3100	15.65	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
71	20240521	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-65	5	-1.77	81211910	22436	65.96	3670	3670	3595	4770	2570	3670	3619.71	0.78	0	-1378	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	490	-3.51	1.21	12	0.16	-1026.00	2977.00	8542	20230524	-57.80	3100	20231031	16.29	5560	-35.16	20240111	3595	0.28	20240521	9360	-61.49	20230524	3100	16.29	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
72	20240521	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-45	5	-1.23	58728885	16205	47.64	3670	3670	3605	4770	2570	3670	3624.12	0.78	0	-1223	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	493	-3.53	1.22	12	0.12	-1026.00	2977.00	8542	20230524	-57.56	3100	20231031	16.94	5560	-34.80	20240111	3605	0.55	20240521	9360	-61.27	20230524	3100	16.94	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
73	20240521	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	0	3	0.00	12736345	3501	10.29	3670	3670	3615	4770	2570	3670	3637.92	0.78	0	1284	3873	3771	3688	3586	3503	3730	3545	68	1100	500	2420	5	1	13602977	499	-3.58	1.23	12	0.03	-1026.00	2977.00	8542	20230524	-57.04	3100	20231031	18.39	5560	-33.99	20240111	3605	1.80	20240520	9360	-60.79	20230524	3100	18.39	20231031	0.42	N	299660	500	68 억		106512	N	N	0	N	00	N
74	20240517	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	0	3	0.00	46502505	12385	59.01	3860	3860	3740	4890	2640	3765	3754.74	0.78	0	-3163	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	512	-3.67	1.26	12	0.09	-1026.00	2977.00	8542	20230524	-55.92	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240320	9360	-59.78	20230524	3100	21.45	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
75	20240517	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	0	3	0.00	44581625	11874	56.57	3860	3860	3740	4890	2640	3765	3754.56	0.78	0	-2896	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	512	-3.67	1.26	12	0.09	-1026.00	2977.00	8542	20230524	-55.92	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240320	9360	-59.78	20230524	3100	21.45	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
76	20240517	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	5	2	0.13	33297510	8868	42.25	3860	3860	3740	4890	2640	3765	3754.79	0.78	0	-1854	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	513	-3.67	1.27	12	0.07	-1026.00	2977.00	8542	20230524	-55.87	3100	20231031	21.61	5560	-32.19	20240111	3730	1.07	20240320	9360	-59.72	20230524	3100	21.61	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
77	20240517	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	5	2	0.13	25638015	6825	32.52	3860	3860	3740	4890	2640	3765	3756.49	0.78	0	-973	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	513	-3.67	1.27	12	0.05	-1026.00	2977.00	8542	20230524	-55.87	3100	20231031	21.61	5560	-32.19	20240111	3730	1.07	20240320	9360	-59.72	20230524	3100	21.61	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
78	20240517	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	5	2	0.13	24813390	6606	31.47	3860	3860	3740	4890	2640	3765	3756.19	0.78	0	-973	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	513	-3.67	1.27	12	0.05	-1026.00	2977.00	8542	20230524	-55.87	3100	20231031	21.61	5560	-32.19	20240111	3730	1.07	20240320	9360	-59.72	20230524	3100	21.61	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
79	20240517	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-20	5	-0.53	24363500	6486	30.90	3860	3860	3740	4890	2640	3765	3756.32	0.78	0	-973	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	509	-3.65	1.26	12	0.05	-1026.00	2977.00	8542	20230524	-56.16	3100	20231031	20.81	5560	-32.64	20240111	3730	0.40	20240320	9360	-59.99	20230524	3100	20.81	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
80	20240517	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-5	5	-0.13	9590370	2547	12.13	3860	3860	3745	4890	2640	3765	3765.36	0.78	0	-733	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	511	-3.66	1.26	12	0.02	-1026.00	2977.00	8542	20230524	-55.98	3100	20231031	21.29	5560	-32.37	20240111	3730	0.80	20240320	9360	-59.83	20230524	3100	21.29	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
81	20240517	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	70	2	1.86	815775	213	1.01	3860	3860	3765	4890	2640	3765	3829.93	0.78	0	-4	3935	3850	3790	3705	3645	3820	3675	68	1125	500	2480	5	1	13602977	522	-3.74	1.29	12	0.00	-1026.00	2977.00	8542	20230524	-55.10	3100	20231031	23.71	5560	-31.03	20240111	3730	2.82	20240320	9360	-59.03	20230524	3100	23.71	20231031	0.43	N	299660	500	68 억		106263	N	N	0	N	00	N
82	20240516	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-10	5	-0.26	78608095	20867	72.46	3875	3875	3730	4905	2645	3775	3767.10	0.81	0	-3352	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	512	-3.67	1.26	12	0.15	-1026.00	2977.00	8542	20230524	-55.92	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240516	9360	-59.78	20230524	3100	21.45	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
83	20240516	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-10	5	-0.26	75641580	20079	69.72	3875	3875	3730	4905	2645	3775	3767.20	0.81	0	-2906	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	512	-3.67	1.26	12	0.15	-1026.00	2977.00	8542	20230524	-55.92	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240516	9360	-59.78	20230524	3100	21.45	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
84	20240516	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	25	2	0.66	31191155	8210	28.51	3875	3875	3750	4905	2645	3775	3799.17	0.81	0	-3631	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	517	-3.70	1.28	12	0.06	-1026.00	2977.00	8542	20230524	-55.51	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
85	20240516	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	25	2	0.66	29332330	7718	26.80	3875	3875	3750	4905	2645	3775	3800.51	0.81	0	-3622	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	517	-3.70	1.28	12	0.06	-1026.00	2977.00	8542	20230524	-55.51	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
86	20240516	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	25	2	0.66	21720800	5708	19.82	3875	3875	3750	4905	2645	3775	3805.33	0.81	0	-2553	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	517	-3.70	1.28	12	0.04	-1026.00	2977.00	8542	20230524	-55.51	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
87	20240516	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	25	2	0.66	18535795	4861	16.88	3875	3875	3770	4905	2645	3775	3813.16	0.81	0	-2553	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	517	-3.70	1.28	12	0.04	-1026.00	2977.00	8542	20230524	-55.51	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
88	20240516	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	40	2	1.06	9039195	2354	8.17	3875	3875	3780	4905	2645	3775	3839.93	0.81	0	-1032	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	519	-3.72	1.28	12	0.02	-1026.00	2977.00	8542	20230524	-55.34	3100	20231031	23.06	5560	-31.38	20240111	3730	2.28	20240320	9360	-59.24	20230524	3100	23.06	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
89	20240516	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	75	2	1.99	6878935	1785	6.20	3875	3875	3840	4905	2645	3775	3853.75	0.81	0	-1053	3891	3832	3791	3732	3691	3812	3712	68	1130	500	2490	5	1	13602977	524	-3.75	1.29	12	0.01	-1026.00	2977.00	8542	20230524	-54.93	3100	20231031	24.19	5560	-30.76	20240111	3730	3.22	20240320	9360	-58.87	20230524	3100	24.19	20231031	0.43	N	299660	500	68 억		109528	N	N	0	N	00	N
90	20240514	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-55	5	-1.44	108045690	28656	102.76	3805	3850	3750	4975	2685	3830	3770.44	0.81	0	-1031	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	514	-3.68	1.27	12	0.21	-1026.00	2977.00	8551	20230508	-55.85	3100	20231031	21.77	5560	-32.10	20240111	3730	1.21	20240320	9360	-59.67	20230524	3100	21.77	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
91	20240514	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-55	5	-1.44	106349925	28207	101.15	3805	3850	3750	4975	2685	3830	3770.34	0.81	0	-915	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	514	-3.68	1.27	12	0.21	-1026.00	2977.00	8551	20230508	-55.85	3100	20231031	21.77	5560	-32.10	20240111	3730	1.21	20240320	9360	-59.67	20230524	3100	21.77	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
92	20240514	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-80	5	-2.09	86251210	22862	81.98	3805	3850	3750	4975	2685	3830	3772.69	0.81	0	-209	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	510	-3.65	1.26	12	0.17	-1026.00	2977.00	8551	20230508	-56.15	3100	20231031	20.97	5560	-32.55	20240111	3730	0.54	20240320	9360	-59.94	20230524	3100	20.97	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
93	20240514	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-55	5	-1.44	58938295	15601	55.94	3805	3850	3750	4975	2685	3830	3777.85	0.81	0	-209	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	514	-3.68	1.27	12	0.11	-1026.00	2977.00	8551	20230508	-55.85	3100	20231031	21.77	5560	-32.10	20240111	3730	1.21	20240320	9360	-59.67	20230524	3100	21.77	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
94	20240514	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-40	5	-1.04	55186020	14610	52.39	3805	3850	3750	4975	2685	3830	3777.28	0.81	0	246	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	516	-3.69	1.27	12	0.11	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9360	-59.51	20230524	3100	22.26	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
95	20240514	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-40	5	-1.04	50080350	13262	47.56	3805	3850	3750	4975	2685	3830	3776.23	0.81	0	246	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	516	-3.69	1.27	12	0.10	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9360	-59.51	20230524	3100	22.26	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
96	20240514	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-40	5	-1.04	6213095	1629	5.84	3805	3850	3790	4975	2685	3830	3814.05	0.81	0	-14	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	516	-3.69	1.27	12	0.01	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9360	-59.51	20230524	3100	22.26	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
97	20240514	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	20	2	0.52	404340	106	0.38	3805	3850	3805	4975	2685	3830	3814.53	0.81	0	-4	3930	3880	3825	3775	3720	3905	3800	68	1145	500	2520	5	1	13602977	524	-3.75	1.29	12	0.00	-1026.00	2977.00	8551	20230508	-54.98	3100	20231031	24.19	5560	-30.76	20240111	3730	3.22	20240320	9360	-58.87	20230524	3100	24.19	20231031	0.43	N	299660	500	68 억		110446	N	N	0	N	00	N
98	20240513	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	35	2	0.92	106718130	27885	300.71	3795	3875	3770	4930	2660	3795	3827.24	0.82	0	-1237	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	521	-3.73	1.29	12	0.20	-1026.00	2977.00	8551	20230508	-55.21	3100	20231031	23.55	5560	-31.12	20240111	3730	2.68	20240320	9360	-59.08	20230524	3100	23.55	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
99	20240513	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-10	5	-0.26	105482770	27562	297.23	3795	3875	3770	4930	2660	3795	3827.27	0.82	0	-1335	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	515	-3.69	1.27	12	0.20	-1026.00	2977.00	8551	20230508	-55.74	3100	20231031	22.10	5560	-31.92	20240111	3730	1.47	20240320	9360	-59.56	20230524	3100	22.10	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
100	20240513	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	30	2	0.79	88355785	23073	248.82	3795	3875	3770	4930	2660	3795	3829.61	0.82	0	-1090	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	520	-3.73	1.28	12	0.17	-1026.00	2977.00	8551	20230508	-55.27	3100	20231031	23.39	5560	-31.21	20240111	3730	2.55	20240320	9360	-59.13	20230524	3100	23.39	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
101	20240513	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	15	2	0.40	68294195	17843	192.42	3795	3875	3770	4930	2660	3795	3827.76	0.82	0	-1121	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	518	-3.71	1.28	12	0.13	-1026.00	2977.00	8551	20230508	-55.44	3100	20231031	22.90	5560	-31.47	20240111	3730	2.14	20240320	9360	-59.29	20230524	3100	22.90	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
102	20240513	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-5	5	-0.13	66547485	17384	187.47	3795	3875	3770	4930	2660	3795	3828.36	0.82	0	-890	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	516	-3.69	1.27	12	0.13	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9360	-59.51	20230524	3100	22.26	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
103	20240513	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	50	2	1.32	48332305	12567	135.52	3795	3875	3790	4930	2660	3795	3846.54	0.82	0	-1180	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	523	-3.75	1.29	12	0.09	-1026.00	2977.00	8551	20230508	-55.03	3100	20231031	24.03	5560	-30.85	20240111	3730	3.08	20240320	9360	-58.92	20230524	3100	24.03	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
104	20240513	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	65	2	1.71	32137490	8366	90.22	3795	3875	3790	4930	2660	3795	3842.23	0.82	0	-1082	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	525	-3.76	1.30	12	0.06	-1026.00	2977.00	8551	20230508	-54.86	3100	20231031	24.52	5560	-30.58	20240111	3730	3.49	20240320	9360	-58.76	20230524	3100	24.52	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
105	20240513	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	65	2	1.71	7847800	2050	22.11	3795	3870	3795	4930	2660	3795	3830.63	0.82	0	-380	3855	3825	3790	3760	3725	3840	3775	68	1135	500	2500	5	1	13602977	525	-3.76	1.30	12	0.02	-1026.00	2977.00	8551	20230508	-54.86	3100	20231031	24.52	5560	-30.58	20240111	3730	3.49	20240320	9360	-58.76	20230524	3100	24.52	20231031	0.43	N	299660	500	68 억		111694	N	N	0	N	00	N
106	20240510	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	35	2	0.93	32792230	8673	113.55	3760	3820	3755	4885	2635	3760	3780.95	0.83	0	-1267	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	516	-3.70	1.27	12	0.06	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9360	-59.46	20230524	3100	22.42	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
107	20240510	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	5	2	0.13	25496210	6746	88.32	3760	3820	3760	4885	2635	3760	3779.46	0.83	0	-962	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	512	-3.67	1.26	12	0.05	-1026.00	2977.00	8551	20230508	-55.97	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240320	9360	-59.78	20230524	3100	21.45	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
108	20240510	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	35	2	0.93	21673330	5730	75.02	3760	3820	3760	4885	2635	3760	3782.43	0.83	0	-301	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	516	-3.70	1.27	12	0.04	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9360	-59.46	20230524	3100	22.42	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
109	20240510	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	40	2	1.06	18587690	4912	64.31	3760	3820	3760	4885	2635	3760	3784.14	0.83	0	-301	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	517	-3.70	1.28	12	0.04	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
110	20240510	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	20	2	0.53	12381470	3276	42.89	3760	3820	3760	4885	2635	3760	3779.45	0.83	0	-301	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	514	-3.68	1.27	12	0.02	-1026.00	2977.00	8551	20230508	-55.79	3100	20231031	21.94	5560	-32.01	20240111	3730	1.34	20240320	9360	-59.62	20230524	3100	21.94	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
111	20240510	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	30	2	0.80	8506735	2250	29.46	3760	3820	3760	4885	2635	3760	3780.77	0.83	0	0	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	516	-3.69	1.27	12	0.02	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9360	-59.51	20230524	3100	22.26	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
112	20240510	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	20	2	0.53	4506560	1195	15.65	3760	3780	3760	4885	2635	3760	3771.18	0.83	0	0	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	514	-3.68	1.27	12	0.01	-1026.00	2977.00	8551	20230508	-55.79	3100	20231031	21.94	5560	-32.01	20240111	3730	1.34	20240320	9360	-59.62	20230524	3100	21.94	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
113	20240510	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	15	2	0.40	1114070	296	3.88	3760	3775	3760	4885	2635	3760	3763.75	0.83	0	0	3813	3786	3773	3746	3733	3780	3740	68	1125	500	2480	5	1	13602977	514	-3.68	1.27	12	0.00	-1026.00	2977.00	8551	20230508	-55.85	3100	20231031	21.77	5560	-32.10	20240111	3730	1.21	20240320	9360	-59.67	20230524	3100	21.77	20231031	0.43	N	299660	500	68 억		113462	N	N	0	N	00	N
114	20240509	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-30	5	-0.79	28693390	7572	38.72	3800	3800	3760	4925	2655	3790	3789.41	0.84	0	-1338	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	511	-3.66	1.26	12	0.06	-1026.00	2977.00	8551	20230508	-56.03	3100	20231031	21.29	5560	-32.37	20240111	3730	0.80	20240320	9360	-59.83	20230524	3100	21.29	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
115	20240509	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	5	2	0.13	24596640	6483	33.15	3800	3800	3760	4925	2655	3790	3794.02	0.84	0	-1338	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.05	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9360	-59.46	20230524	3100	22.42	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
116	20240509	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	5	2	0.13	21457570	5655	28.92	3800	3800	3760	4925	2655	3790	3794.44	0.84	0	-1111	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.04	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9360	-59.46	20230524	3100	22.42	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
117	20240509	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	5	2	0.13	17818315	4696	24.01	3800	3800	3760	4925	2655	3790	3794.36	0.84	0	-1111	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.03	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9360	-59.46	20230524	3100	22.42	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
118	20240509	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	5	2	0.13	9528720	2509	12.83	3800	3800	3760	4925	2655	3790	3797.82	0.84	0	3	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.02	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9360	-59.46	20230524	3100	22.42	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
119	20240509	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	10	2	0.26	8526915	2245	11.48	3800	3800	3760	4925	2655	3790	3798.18	0.84	0	0	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	517	-3.70	1.28	12	0.02	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
120	20240509	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	10	2	0.26	1590655	419	2.14	3800	3800	3760	4925	2655	3790	3796.31	0.84	0	0	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	517	-3.70	1.28	12	0.00	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9360	-59.40	20230524	3100	22.58	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
121	20240509	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	0	3	0.00	212490	56	0.29	3800	3800	3790	4925	2655	3790	3794.46	0.84	0	0	3836	3812	3781	3757	3726	3817	3762	68	1135	500	2500	5	1	13602977	516	-3.69	1.27	12	0.00	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9360	-59.51	20230524	3100	22.26	20231031	0.46	N	299660	500	68 억		114800	N	N	0	N	00	N
122	20240508	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	0	3	0.00	73633220	19555	150.42	3790	3805	3750	4925	2655	3790	3765.44	0.83	0	1716	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	516	-3.69	1.27	12	0.14	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9370	-59.55	20230508	3100	22.26	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
123	20240508	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	5	2	0.13	69575460	18480	142.15	3790	3805	3750	4925	2655	3790	3764.91	0.83	0	1980	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.14	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9370	-59.50	20230508	3100	22.42	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
124	20240508	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	0	3	0.00	61624530	16378	125.98	3790	3805	3750	4925	2655	3790	3762.64	0.83	0	2514	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	516	-3.69	1.27	12	0.12	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9370	-59.55	20230508	3100	22.26	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
125	20240508	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	0	3	0.00	40025980	10627	81.75	3790	3805	3750	4925	2655	3790	3766.44	0.83	0	369	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	516	-3.69	1.27	12	0.08	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9370	-59.55	20230508	3100	22.26	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
126	20240508	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-5	5	-0.13	34775260	9237	71.05	3790	3805	3750	4925	2655	3790	3764.78	0.83	0	1111	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	515	-3.69	1.27	12	0.07	-1026.00	2977.00	8551	20230508	-55.74	3100	20231031	22.10	5560	-31.92	20240111	3730	1.47	20240320	9370	-59.61	20230508	3100	22.10	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
127	20240508	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	10	2	0.26	13232560	3499	26.92	3790	3805	3755	4925	2655	3790	3781.81	0.83	0	79	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	517	-3.70	1.28	12	0.03	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9370	-59.45	20230508	3100	22.58	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
128	20240508	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	5	2	0.13	7957020	2100	16.15	3790	3805	3760	4925	2655	3790	3789.06	0.83	0	332	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.02	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9370	-59.50	20230508	3100	22.42	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
129	20240508	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	15	2	0.40	909780	240	1.85	3790	3805	3790	4925	2655	3790	3790.75	0.83	0	-55	3963	3876	3818	3731	3673	3847	3702	68	1135	500	2500	5	1	13602977	518	-3.71	1.28	12	0.00	-1026.00	2977.00	8551	20230508	-55.50	3100	20231031	22.74	5560	-31.56	20240111	3730	2.01	20240320	9370	-59.39	20230508	3100	22.74	20231031	0.47	N	299660	500	68 억		113062	N	N	0	N	00	N
130	20240503	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	65	2	1.72	69017205	18207	81.07	3735	3850	3735	4900	2640	3770	3790.70	0.82	0	1568	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	522	-3.74	1.29	12	0.13	-1026.00	2977.00	8551	20230508	-55.15	3100	20231031	23.71	5560	-31.03	20240111	3730	2.82	20240320	9370	-59.07	20230508	3100	23.71	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
131	20240503	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	45	2	1.19	61549980	16255	72.38	3735	3850	3735	4900	2640	3770	3786.53	0.82	0	1506	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	519	-3.72	1.28	12	0.12	-1026.00	2977.00	8551	20230508	-55.39	3100	20231031	23.06	5560	-31.38	20240111	3730	2.28	20240320	9370	-59.28	20230508	3100	23.06	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
132	20240503	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	50	2	1.33	58019180	15330	68.26	3735	3850	3735	4900	2640	3770	3784.68	0.82	0	1449	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	520	-3.72	1.28	12	0.11	-1026.00	2977.00	8551	20230508	-55.33	3100	20231031	23.23	5560	-31.29	20240111	3730	2.41	20240320	9370	-59.23	20230508	3100	23.23	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
133	20240503	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	55	2	1.46	48245030	12772	56.87	3735	3850	3735	4900	2640	3770	3777.41	0.82	0	1449	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	520	-3.73	1.28	12	0.09	-1026.00	2977.00	8551	20230508	-55.27	3100	20231031	23.39	5560	-31.21	20240111	3730	2.55	20240320	9370	-59.18	20230508	3100	23.39	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
134	20240503	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	0	3	0.00	28051355	7454	33.19	3735	3850	3735	4900	2640	3770	3763.26	0.82	0	1581	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	513	-3.67	1.27	12	0.05	-1026.00	2977.00	8551	20230508	-55.91	3100	20231031	21.61	5560	-32.19	20240111	3730	1.07	20240320	9370	-59.77	20230508	3100	21.61	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
135	20240503	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-5	5	-0.13	26083445	6932	30.87	3735	3850	3735	4900	2640	3770	3762.76	0.82	0	1581	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	512	-3.67	1.26	12	0.05	-1026.00	2977.00	8551	20230508	-55.97	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240320	9370	-59.82	20230508	3100	21.45	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
136	20240503	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	10	2	0.27	21718470	5772	25.70	3735	3850	3735	4900	2640	3770	3762.73	0.82	0	1581	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	514	-3.68	1.27	12	0.04	-1026.00	2977.00	8551	20230508	-55.79	3100	20231031	21.94	5560	-32.01	20240111	3730	1.34	20240320	9370	-59.66	20230508	3100	21.94	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
137	20240503	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	45	2	1.19	6179610	1648	7.34	3735	3850	3735	4900	2640	3770	3749.76	0.82	0	54	3940	3855	3795	3710	3650	3897	3752	68	1130	500	2480	5	1	13602977	519	-3.72	1.28	12	0.01	-1026.00	2977.00	8551	20230508	-55.39	3100	20231031	23.06	5560	-31.38	20240111	3730	2.28	20240320	9370	-59.28	20230508	3100	23.06	20231031	0.48	N	299660	500	68 억		111745	N	N	0	N	00	N
138	20240502	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-30	5	-0.79	85162360	22441	78.69	3765	3880	3735	4940	2660	3800	3794.94	0.82	0	-164	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	513	-3.67	1.27	12	0.16	-1026.00	2977.00	8551	20230508	-55.91	3100	20231031	21.61	5560	-32.19	20240111	3730	1.07	20240320	9370	-59.77	20230508	3100	21.61	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
139	20240502	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-5	5	-0.13	66228225	17420	61.08	3765	3880	3735	4940	2660	3800	3801.85	0.82	0	-138	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	516	-3.70	1.27	12	0.13	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9370	-59.50	20230508	3100	22.42	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
140	20240502	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	58347085	15344	53.80	3765	3880	3735	4940	2660	3800	3802.60	0.82	0	-176	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	517	-3.70	1.28	12	0.11	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9370	-59.45	20230508	3100	22.58	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
141	20240502	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-20	5	-0.53	35080185	9200	32.26	3765	3880	3735	4940	2660	3800	3813.06	0.82	0	-2771	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	514	-3.68	1.27	12	0.07	-1026.00	2977.00	8551	20230508	-55.79	3100	20231031	21.94	5560	-32.01	20240111	3730	1.34	20240320	9370	-59.66	20230508	3100	21.94	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
142	20240502	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-10	5	-0.26	27626965	7233	25.36	3765	3880	3735	4940	2660	3800	3819.57	0.82	0	-3003	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	516	-3.69	1.27	12	0.05	-1026.00	2977.00	8551	20230508	-55.68	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9370	-59.55	20230508	3100	22.26	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
143	20240502	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-15	5	-0.39	25279490	6611	23.18	3765	3880	3750	4940	2660	3800	3823.85	0.82	0	-2969	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	515	-3.69	1.27	12	0.05	-1026.00	2977.00	8551	20230508	-55.74	3100	20231031	22.10	5560	-31.92	20240111	3730	1.47	20240320	9370	-59.61	20230508	3100	22.10	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
144	20240502	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	20691350	5392	18.91	3765	3880	3765	4940	2660	3800	3837.42	0.82	0	-3458	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	517	-3.70	1.28	12	0.04	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9370	-59.45	20230508	3100	22.58	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N
145	20240502	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	70	2	1.84	3198560	844	2.96	3765	3880	3765	4940	2660	3800	3789.76	0.82	0	589	3886	3842	3801	3757	3716	3822	3737	68	1140	500	2500	5	1	13602977	526	-3.77	1.30	12	0.01	-1026.00	2977.00	8551	20230508	-54.74	3100	20231031	24.84	5560	-30.40	20240111	3730	3.75	20240320	9370	-58.70	20230508	3100	24.84	20231031	0.48	N	299660	500	68 억		111909	N	N	0	N	00	N