KissMeData/383930/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	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	720	2	8.94	3465645800	404196	210.32	8150	8850	8140	10460	5640	8050	8572.11	1.79	0	90210	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1120	-6.69	3.52	12	3.17	-1311.00	2488.00	24400	20240109	-64.06	3415	20231115	156.81	24400	-64.06	20240109	5580	57.17	20240416	24400	-64.06	20240109	3415	156.81	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
3	20240531	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	690	2	8.57	3263026010	381077	198.29	8150	8850	8140	10460	5640	8050	8562.64	1.79	0	89170	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1116	-6.67	3.51	12	2.98	-1311.00	2488.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	5580	56.63	20240416	24400	-64.18	20240109	3415	155.93	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
4	20240531	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	610	2	7.58	2983754360	348913	181.55	8150	8850	8140	10460	5640	8050	8551.57	1.79	0	80041	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1106	-6.61	3.48	12	2.73	-1311.00	2488.00	24400	20240109	-64.51	3415	20231115	153.59	24400	-64.51	20240109	5580	55.20	20240416	24400	-64.51	20240109	3415	153.59	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
5	20240531	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	690	2	8.57	2646694460	310304	161.46	8150	8850	8140	10460	5640	8050	8529.36	1.79	0	68777	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1116	-6.67	3.51	12	2.43	-1311.00	2488.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	5580	56.63	20240416	24400	-64.18	20240109	3415	155.93	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
6	20240531	121302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	650	2	8.07	2230282330	262563	136.62	8150	8850	8140	10460	5640	8050	8494.28	1.79	0	53686	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1111	-6.64	3.50	12	2.06	-1311.00	2488.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	5580	55.91	20240416	24400	-64.34	20240109	3415	154.76	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
7	20240531	111259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	390	2	4.84	968295960	116927	60.84	8150	8470	8140	10460	5640	8050	8281.20	1.79	0	16628	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1078	-6.44	3.39	12	0.92	-1311.00	2488.00	24400	20240109	-65.41	3415	20231115	147.14	24400	-65.41	20240109	5580	51.25	20240416	24400	-65.41	20240109	3415	147.14	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
8	20240531	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	270	2	3.35	642144790	77882	40.53	8150	8360	8140	10460	5640	8050	8245.10	1.79	0	9858	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1063	-6.35	3.34	12	0.61	-1311.00	2488.00	24400	20240109	-65.90	3415	20231115	143.63	24400	-65.90	20240109	5580	49.10	20240416	24400	-65.90	20240109	3415	143.63	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
9	20240531	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	190	2	2.36	204166900	24802	12.91	8150	8360	8140	10460	5640	8050	8231.87	1.79	0	2326	8396	8222	7966	7792	7536	8310	7880	64	2410	500	4990	10	1	12770512	1052	-6.29	3.31	12	0.19	-1311.00	2488.00	24400	20240109	-66.23	3415	20231115	141.29	24400	-66.23	20240109	5580	47.67	20240416	24400	-66.23	20240109	3415	141.29	20231115	3.73	N	383930	500	63 억		228474	N	N	0	N	00	N
10	20240530	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-50	5	-0.62	1512086560	189828	99.75	8000	8140	7710	10530	5670	8100	7965.39	1.73	0	7903	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1028	-6.14	3.24	12	1.49	-1311.00	2488.00	24400	20240109	-67.01	3415	20231115	135.72	24400	-67.01	20240109	5580	44.27	20240416	24400	-67.01	20240109	3415	135.72	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
11	20240530	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	0	3	0.00	1403503070	176347	92.66	8000	8140	7710	10530	5670	8100	7958.76	1.73	0	15288	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1034	-6.18	3.26	12	1.38	-1311.00	2488.00	24400	20240109	-66.80	3415	20231115	137.19	24400	-66.80	20240109	5580	45.16	20240416	24400	-66.80	20240109	3415	137.19	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
12	20240530	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-190	5	-2.35	1055817880	132986	69.88	8000	8140	7710	10530	5670	8100	7939.32	1.73	0	11360	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1010	-6.03	3.18	12	1.04	-1311.00	2488.00	24400	20240109	-67.58	3415	20231115	131.63	24400	-67.58	20240109	5580	41.76	20240416	24400	-67.58	20240109	3415	131.63	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
13	20240530	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-110	5	-1.36	969016870	121993	64.10	8000	8140	7710	10530	5670	8100	7943.22	1.73	0	9372	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1020	-6.09	3.21	12	0.96	-1311.00	2488.00	24400	20240109	-67.25	3415	20231115	133.97	24400	-67.25	20240109	5580	43.19	20240416	24400	-67.25	20240109	3415	133.97	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
14	20240530	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-230	5	-2.84	877507670	110442	58.03	8000	8140	7710	10530	5670	8100	7945.42	1.73	0	7295	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1005	-6.00	3.16	12	0.86	-1311.00	2488.00	24400	20240109	-67.75	3415	20231115	130.45	24400	-67.75	20240109	5580	41.04	20240416	24400	-67.75	20240109	3415	130.45	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
15	20240530	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-80	5	-0.99	807544120	101630	53.40	8000	8140	7710	10530	5670	8100	7945.92	1.73	0	6661	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1024	-6.12	3.22	12	0.80	-1311.00	2488.00	24400	20240109	-67.13	3415	20231115	134.85	24400	-67.13	20240109	5580	43.73	20240416	24400	-67.13	20240109	3415	134.85	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
16	20240530	101255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-160	5	-1.98	635848930	80169	42.13	8000	8140	7710	10530	5670	8100	7931.36	1.73	0	5778	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1014	-6.06	3.19	12	0.63	-1311.00	2488.00	24400	20240109	-67.46	3415	20231115	132.50	24400	-67.46	20240109	5580	42.29	20240416	24400	-67.46	20240109	3415	132.50	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
17	20240530	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	40	2	0.49	128415160	15949	8.38	8000	8140	7970	10530	5670	8100	8051.61	1.73	0	-240	8646	8372	8236	7962	7826	8305	7895	64	2430	500	5020	10	1	12770512	1040	-6.21	3.27	12	0.12	-1311.00	2488.00	24400	20240109	-66.64	3415	20231115	138.36	24400	-66.64	20240109	5580	45.88	20240416	24400	-66.64	20240109	3415	138.36	20231115	3.74	N	383930	500	63 억		220443	N	N	0	N	00	N
18	20240529	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-270	5	-3.23	1559618960	188127	70.01	8410	8510	8100	10880	5860	8370	8290.76	1.74	0	-2029	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1034	-6.18	3.26	12	1.47	-1311.00	2488.00	24400	20240109	-66.80	3415	20231115	137.19	24400	-66.80	20240109	5580	45.16	20240416	24400	-66.80	20240109	3415	137.19	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
19	20240529	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-260	5	-3.11	1457426220	175525	65.32	8410	8510	8110	10880	5860	8370	8303.03	1.74	0	-4265	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1036	-6.19	3.26	12	1.37	-1311.00	2488.00	24400	20240109	-66.76	3415	20231115	137.48	24400	-66.76	20240109	5580	45.34	20240416	24400	-66.76	20240109	3415	137.48	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
20	20240529	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-100	5	-1.19	1161569470	139442	51.89	8410	8510	8220	10880	5860	8370	8329.97	1.74	0	30	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1056	-6.31	3.32	12	1.09	-1311.00	2488.00	24400	20240109	-66.11	3415	20231115	142.17	24400	-66.11	20240109	5580	48.21	20240416	24400	-66.11	20240109	3415	142.17	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
21	20240529	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	40	2	0.48	1031102850	123822	46.08	8410	8510	8220	10880	5860	8370	8327.11	1.74	0	337	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1074	-6.41	3.38	12	0.97	-1311.00	2488.00	24400	20240109	-65.53	3415	20231115	146.27	24400	-65.53	20240109	5580	50.72	20240416	24400	-65.53	20240109	3415	146.27	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
22	20240529	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-90	5	-1.08	852682280	102363	38.09	8410	8510	8220	10880	5860	8370	8329.77	1.74	0	-10115	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1057	-6.32	3.33	12	0.80	-1311.00	2488.00	24400	20240109	-66.07	3415	20231115	142.46	24400	-66.07	20240109	5580	48.39	20240416	24400	-66.07	20240109	3415	142.46	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
23	20240529	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-110	5	-1.31	722252880	86580	32.22	8410	8510	8220	10880	5860	8370	8341.85	1.74	0	-6119	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1055	-6.30	3.32	12	0.68	-1311.00	2488.00	24400	20240109	-66.15	3415	20231115	141.87	24400	-66.15	20240109	5580	48.03	20240416	24400	-66.15	20240109	3415	141.87	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
24	20240529	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-40	5	-0.48	457459590	54574	20.31	8410	8510	8300	10880	5860	8370	8382.50	1.74	0	1381	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1064	-6.35	3.35	12	0.43	-1311.00	2488.00	24400	20240109	-65.86	3415	20231115	143.92	24400	-65.86	20240109	5580	49.28	20240416	24400	-65.86	20240109	3415	143.92	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
25	20240529	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-40	5	-0.48	120791020	14358	5.34	8410	8510	8330	10880	5860	8370	8414.52	1.74	0	-1336	8856	8612	8366	8122	7876	8490	8000	64	2510	500	5180	10	1	12770512	1064	-6.35	3.35	12	0.11	-1311.00	2488.00	24400	20240109	-65.86	3415	20231115	143.92	24400	-65.86	20240109	5580	49.28	20240416	24400	-65.86	20240109	3415	143.92	20231115	3.70	N	383930	500	63 억		222472	N	N	0	N	00	N
26	20240528	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	-170	5	-1.99	2230399790	267489	145.25	8500	8610	8120	11100	5980	8540	8337.72	1.63	0	14942	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1069	-6.38	3.36	12	2.09	-1311.00	2488.00	24400	20240109	-65.70	3415	20231115	145.10	24400	-65.70	20240109	5580	50.00	20240416	24400	-65.70	20240109	3415	145.10	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
27	20240528	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-210	5	-2.46	2079174620	249442	135.45	8500	8610	8120	11100	5980	8540	8334.81	1.63	0	16598	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1064	-6.35	3.35	12	1.95	-1311.00	2488.00	24400	20240109	-65.86	3415	20231115	143.92	24400	-65.86	20240109	5580	49.28	20240416	24400	-65.86	20240109	3415	143.92	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
28	20240528	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-140	5	-1.64	1692123310	202849	110.15	8500	8610	8120	11100	5980	8540	8341.20	1.63	0	15087	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1073	-6.41	3.38	12	1.59	-1311.00	2488.00	24400	20240109	-65.57	3415	20231115	145.97	24400	-65.57	20240109	5580	50.54	20240416	24400	-65.57	20240109	3415	145.97	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
29	20240528	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-130	5	-1.52	1553246640	186340	101.18	8500	8610	8120	11100	5980	8540	8334.89	1.63	0	17270	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1074	-6.41	3.38	12	1.46	-1311.00	2488.00	24400	20240109	-65.53	3415	20231115	146.27	24400	-65.53	20240109	5580	50.72	20240416	24400	-65.53	20240109	3415	146.27	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
30	20240528	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-160	5	-1.87	1437590740	172601	93.72	8500	8610	8120	11100	5980	8540	8328.25	1.63	0	17410	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1070	-6.39	3.37	12	1.35	-1311.00	2488.00	24400	20240109	-65.66	3415	20231115	145.39	24400	-65.66	20240109	5580	50.18	20240416	24400	-65.66	20240109	3415	145.39	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
31	20240528	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-280	5	-3.28	1251132240	150292	81.61	8500	8610	8120	11100	5980	8540	8323.81	1.63	0	14156	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1055	-6.30	3.32	12	1.18	-1311.00	2488.00	24400	20240109	-66.15	3415	20231115	141.87	24400	-66.15	20240109	5580	48.03	20240416	24400	-66.15	20240109	3415	141.87	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
32	20240528	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-280	5	-3.28	1011728990	121269	65.85	8500	8610	8120	11100	5980	8540	8341.87	1.63	0	16383	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1055	-6.30	3.32	12	0.95	-1311.00	2488.00	24400	20240109	-66.15	3415	20231115	141.87	24400	-66.15	20240109	5580	48.03	20240416	24400	-66.15	20240109	3415	141.87	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
33	20240528	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-40	5	-0.47	64961230	7627	4.14	8500	8610	8500	11100	5980	8540	8515.33	1.63	0	266	9113	8826	8623	8336	8133	8725	8235	64	2560	500	5290	10	1	12770512	1085	-6.48	3.42	12	0.06	-1311.00	2488.00	24400	20240109	-65.16	3415	20231115	148.90	24400	-65.16	20240109	5580	52.33	20240416	24400	-65.16	20240109	3415	148.90	20231115	3.83	N	383930	500	63 억		208020	N	N	0	N	00	N
34	20240527	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-50	5	-0.58	1578943650	182952	113.29	8650	8910	8420	11160	6020	8590	8630.40	1.81	0	-23624	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1091	-6.51	3.43	12	1.43	-1311.00	2488.00	24400	20240109	-65.00	3415	20231115	150.07	24400	-65.00	20240109	5580	53.05	20240416	24400	-65.00	20240109	3415	150.07	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
35	20240527	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-70	5	-0.81	1522909660	176374	109.21	8650	8910	8420	11160	6020	8590	8634.55	1.81	0	-23734	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1088	-6.50	3.42	12	1.38	-1311.00	2488.00	24400	20240109	-65.08	3415	20231115	149.49	24400	-65.08	20240109	5580	52.69	20240416	24400	-65.08	20240109	3415	149.49	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
36	20240527	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-110	5	-1.28	1362500310	157435	97.49	8650	8910	8420	11160	6020	8590	8654.37	1.81	0	-27445	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1083	-6.47	3.41	12	1.23	-1311.00	2488.00	24400	20240109	-65.25	3415	20231115	148.32	24400	-65.25	20240109	5580	51.97	20240416	24400	-65.25	20240109	3415	148.32	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
37	20240527	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-30	5	-0.35	1286779590	148533	91.97	8650	8910	8420	11160	6020	8590	8663.26	1.81	0	-25008	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1093	-6.53	3.44	12	1.16	-1311.00	2488.00	24400	20240109	-64.92	3415	20231115	150.66	24400	-64.92	20240109	5580	53.41	20240416	24400	-64.92	20240109	3415	150.66	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
38	20240527	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-90	5	-1.05	1215802220	140197	86.81	8650	8910	8420	11160	6020	8590	8672.10	1.81	0	-23794	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1085	-6.48	3.42	12	1.10	-1311.00	2488.00	24400	20240109	-65.16	3415	20231115	148.90	24400	-65.16	20240109	5580	52.33	20240416	24400	-65.16	20240109	3415	148.90	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
39	20240527	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	70	2	0.81	839112110	96036	59.47	8650	8910	8630	11160	6020	8590	8737.47	1.81	0	-14387	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1106	-6.61	3.48	12	0.75	-1311.00	2488.00	24400	20240109	-64.51	3415	20231115	153.59	24400	-64.51	20240109	5580	55.20	20240416	24400	-64.51	20240109	3415	153.59	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
40	20240527	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	170	2	1.98	615005570	70261	43.51	8650	8910	8630	11160	6020	8590	8753.16	1.81	0	-1857	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1119	-6.68	3.52	12	0.55	-1311.00	2488.00	24400	20240109	-64.10	3415	20231115	156.52	24400	-64.10	20240109	5580	56.99	20240416	24400	-64.10	20240109	3415	156.52	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
41	20240527	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	220	2	2.56	312235410	35559	22.02	8650	8910	8630	11160	6020	8590	8780.77	1.81	0	12540	8823	8706	8523	8406	8223	8765	8465	64	2570	500	5320	10	1	12770512	1125	-6.72	3.54	12	0.28	-1311.00	2488.00	24400	20240109	-63.89	3415	20231115	157.98	24400	-63.89	20240109	5580	57.89	20240416	24400	-63.89	20240109	3415	157.98	20231115	3.88	N	383930	500	63 억		231583	N	N	0	N	00	N
42	20240524	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	0	3	0.00	1365420340	160659	53.01	8420	8640	8340	11160	6020	8590	8498.80	1.76	0	6876	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1097	-6.55	3.45	12	1.26	-1311.00	2488.00	24400	20240109	-64.80	3415	20231115	151.54	24400	-64.80	20240109	5580	53.94	20240416	24400	-64.80	20240109	3415	151.54	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
43	20240524	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	10	2	0.12	1312633380	154510	50.98	8420	8640	8340	11160	6020	8590	8495.46	1.76	0	7090	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1098	-6.56	3.46	12	1.21	-1311.00	2488.00	24400	20240109	-64.75	3415	20231115	151.83	24400	-64.75	20240109	5580	54.12	20240416	24400	-64.75	20240109	3415	151.83	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
44	20240524	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-60	5	-0.70	1114689830	131392	43.35	8420	8640	8340	11160	6020	8590	8483.70	1.76	0	3118	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1089	-6.51	3.43	12	1.03	-1311.00	2488.00	24400	20240109	-65.04	3415	20231115	149.78	24400	-65.04	20240109	5580	52.87	20240416	24400	-65.04	20240109	3415	149.78	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
45	20240524	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	0	3	0.00	995006430	117399	38.73	8420	8640	8340	11160	6020	8590	8475.43	1.76	0	2674	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1097	-6.55	3.45	12	0.92	-1311.00	2488.00	24400	20240109	-64.80	3415	20231115	151.54	24400	-64.80	20240109	5580	53.94	20240416	24400	-64.80	20240109	3415	151.54	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
46	20240524	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-40	5	-0.47	891687320	105382	34.77	8420	8630	8340	11160	6020	8590	8461.48	1.76	0	-135	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1092	-6.52	3.44	12	0.83	-1311.00	2488.00	24400	20240109	-64.96	3415	20231115	150.37	24400	-64.96	20240109	5580	53.23	20240416	24400	-64.96	20240109	3415	150.37	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
47	20240524	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-40	5	-0.47	777725520	92051	30.37	8420	8630	8340	11160	6020	8590	8448.85	1.76	0	-3110	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1092	-6.52	3.44	12	0.72	-1311.00	2488.00	24400	20240109	-64.96	3415	20231115	150.37	24400	-64.96	20240109	5580	53.23	20240416	24400	-64.96	20240109	3415	150.37	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
48	20240524	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-80	5	-0.93	602799700	71604	23.62	8420	8560	8340	11160	6020	8590	8418.52	1.76	0	-3852	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1087	-6.49	3.42	12	0.56	-1311.00	2488.00	24400	20240109	-65.12	3415	20231115	149.19	24400	-65.12	20240109	5580	52.51	20240416	24400	-65.12	20240109	3415	149.19	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
49	20240524	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	-220	5	-2.56	212727120	25271	8.34	8420	8560	8370	11160	6020	8590	8417.84	1.76	0	-8120	9203	8896	8573	8266	7943	9050	8420	64	2570	500	5320	10	1	12770512	1069	-6.38	3.36	12	0.20	-1311.00	2488.00	24400	20240109	-65.70	3415	20231115	145.10	24400	-65.70	20240109	5580	50.00	20240416	24400	-65.70	20240109	3415	145.10	20231115	3.76	N	383930	500	63 억		224776	N	N	0	N	00	N
50	20240523	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	210	2	2.51	2582102170	298681	80.47	8380	8880	8250	10890	5870	8380	8645.46	1.87	0	-13568	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1097	-6.55	3.45	12	2.34	-1311.00	2488.00	24400	20240109	-64.80	3415	20231115	151.54	24400	-64.80	20240109	5580	53.94	20240416	24400	-64.80	20240109	3415	151.54	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
51	20240523	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	250	2	2.98	2481752600	287014	77.33	8380	8880	8250	10890	5870	8380	8646.98	1.87	0	-12074	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1102	-6.58	3.47	12	2.25	-1311.00	2488.00	24400	20240109	-64.63	3415	20231115	152.71	24400	-64.63	20240109	5580	54.66	20240416	24400	-64.63	20240109	3415	152.71	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
52	20240523	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	260	2	3.10	2248839590	259928	70.03	8380	8880	8250	10890	5870	8380	8651.98	1.87	0	-7516	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1103	-6.59	3.47	12	2.04	-1311.00	2488.00	24400	20240109	-64.59	3415	20231115	153.00	24400	-64.59	20240109	5580	54.84	20240416	24400	-64.59	20240109	3415	153.00	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
53	20240523	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	330	2	3.94	1970340530	227968	61.42	8380	8880	8250	10890	5870	8380	8643.28	1.87	0	-11795	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1112	-6.64	3.50	12	1.79	-1311.00	2488.00	24400	20240109	-64.30	3415	20231115	155.05	24400	-64.30	20240109	5580	56.09	20240416	24400	-64.30	20240109	3415	155.05	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
54	20240523	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	410	2	4.89	1793393770	207784	55.98	8380	8880	8250	10890	5870	8380	8631.28	1.87	0	-13293	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1123	-6.70	3.53	12	1.63	-1311.00	2488.00	24400	20240109	-63.98	3415	20231115	157.39	24400	-63.98	20240109	5580	57.53	20240416	24400	-63.98	20240109	3415	157.39	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
55	20240523	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	340	2	4.06	1612169680	187173	50.43	8380	8880	8250	10890	5870	8380	8613.50	1.87	0	-13657	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1114	-6.65	3.50	12	1.47	-1311.00	2488.00	24400	20240109	-64.26	3415	20231115	155.34	24400	-64.26	20240109	5580	56.27	20240416	24400	-64.26	20240109	3415	155.34	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
56	20240523	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	150	2	1.79	549468480	65548	17.66	8380	8640	8250	10890	5870	8380	8382.70	1.87	0	-7949	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1089	-6.51	3.43	12	0.51	-1311.00	2488.00	24400	20240109	-65.04	3415	20231115	149.78	24400	-65.04	20240109	5580	52.87	20240416	24400	-65.04	20240109	3415	149.78	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
57	20240523	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	20	2	0.24	118715980	14164	3.82	8380	8450	8300	10890	5870	8380	8381.55	1.87	0	-3014	9013	8696	8523	8206	8033	8610	8120	64	2510	500	5190	10	1	12770512	1073	-6.41	3.38	12	0.11	-1311.00	2488.00	24400	20240109	-65.57	3415	20231115	145.97	24400	-65.57	20240109	5580	50.54	20240416	24400	-65.57	20240109	3415	145.97	20231115	3.67	N	383930	500	63 억		238587	N	N	0	N	00	N
58	20240522	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-450	5	-5.10	3156836630	369257	123.27	8730	8840	8350	11470	6190	8830	8549.72	1.43	0	55948	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1070	-6.39	3.37	12	2.89	-1311.00	2488.00	24400	20240109	-65.66	3415	20231115	145.39	24400	-65.66	20240109	5580	50.18	20240416	24400	-65.66	20240109	3415	145.39	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
59	20240522	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-470	5	-5.32	3024163280	353418	117.98	8730	8840	8350	11470	6190	8830	8556.83	1.43	0	52980	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1068	-6.38	3.36	12	2.77	-1311.00	2488.00	24400	20240109	-65.74	3415	20231115	144.80	24400	-65.74	20240109	5580	49.82	20240416	24400	-65.74	20240109	3415	144.80	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
60	20240522	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	-440	5	-4.98	2741488240	319675	106.72	8730	8840	8360	11470	6190	8830	8575.79	1.43	0	48081	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1071	-6.40	3.37	12	2.50	-1311.00	2488.00	24400	20240109	-65.61	3415	20231115	145.68	24400	-65.61	20240109	5580	50.36	20240416	24400	-65.61	20240109	3415	145.68	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
61	20240522	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	-240	5	-2.72	2468124550	287310	95.91	8730	8840	8360	11470	6190	8830	8590.38	1.43	0	45357	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1097	-6.55	3.45	12	2.25	-1311.00	2488.00	24400	20240109	-64.80	3415	20231115	151.54	24400	-64.80	20240109	5580	53.94	20240416	24400	-64.80	20240109	3415	151.54	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
62	20240522	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-350	5	-3.96	2352765710	273785	91.40	8730	8840	8360	11470	6190	8830	8593.40	1.43	0	40634	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1083	-6.47	3.41	12	2.14	-1311.00	2488.00	24400	20240109	-65.25	3415	20231115	148.32	24400	-65.25	20240109	5580	51.97	20240416	24400	-65.25	20240109	3415	148.32	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
63	20240522	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-350	5	-3.96	1832870300	212212	70.84	8730	8840	8450	11470	6190	8830	8636.89	1.43	0	29923	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1083	-6.47	3.41	12	1.66	-1311.00	2488.00	24400	20240109	-65.25	3415	20231115	148.32	24400	-65.25	20240109	5580	51.97	20240416	24400	-65.25	20240109	3415	148.32	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
64	20240522	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-200	5	-2.27	1137827220	131074	43.76	8730	8840	8540	11470	6190	8830	8680.69	1.43	0	12336	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1102	-6.58	3.47	12	1.03	-1311.00	2488.00	24400	20240109	-64.63	3415	20231115	152.71	24400	-64.63	20240109	5580	54.66	20240416	24400	-64.63	20240109	3415	152.71	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
65	20240522	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-10	5	-0.11	137274090	15659	5.23	8730	8840	8720	11470	6190	8830	8766.08	1.43	0	-91	9256	9042	8866	8652	8476	8955	8565	64	2640	500	5470	10	1	12770512	1126	-6.73	3.55	12	0.12	-1311.00	2488.00	24400	20240109	-63.85	3415	20231115	158.27	24400	-63.85	20240109	5580	58.06	20240416	24400	-63.85	20240109	3415	158.27	20231115	3.61	N	383930	500	63 억		182544	N	N	0	N	00	N
66	20240521	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-140	5	-1.56	2624089940	296811	70.07	8970	9080	8690	11660	6280	8970	8840.74	1.36	0	8103	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1128	-6.74	3.55	12	2.32	-1311.00	2488.00	24400	20240109	-63.81	3415	20231115	158.57	24400	-63.81	20240109	5580	58.24	20240416	24400	-63.81	20240109	3415	158.57	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
67	20240521	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-130	5	-1.45	2515892380	284547	67.18	8970	9080	8690	11660	6280	8970	8841.52	1.36	0	10606	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1129	-6.74	3.55	12	2.23	-1311.00	2488.00	24400	20240109	-63.77	3415	20231115	158.86	24400	-63.77	20240109	5580	58.42	20240416	24400	-63.77	20240109	3415	158.86	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
68	20240521	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-90	5	-1.00	2343967210	265123	62.59	8970	9080	8690	11660	6280	8970	8840.81	1.36	0	13292	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1134	-6.77	3.57	12	2.08	-1311.00	2488.00	24400	20240109	-63.61	3415	20231115	160.03	24400	-63.61	20240109	5580	59.14	20240416	24400	-63.61	20240109	3415	160.03	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
69	20240521	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-20	5	-0.22	2099155320	237713	56.12	8970	9080	8690	11660	6280	8970	8830.34	1.36	0	12599	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1143	-6.83	3.60	12	1.86	-1311.00	2488.00	24400	20240109	-63.32	3415	20231115	162.08	24400	-63.32	20240109	5580	60.39	20240416	24400	-63.32	20240109	3415	162.08	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
70	20240521	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-180	5	-2.01	1957494050	221731	52.35	8970	9080	8690	11660	6280	8970	8827.92	1.36	0	8883	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1123	-6.70	3.53	12	1.74	-1311.00	2488.00	24400	20240109	-63.98	3415	20231115	157.39	24400	-63.98	20240109	5580	57.53	20240416	24400	-63.98	20240109	3415	157.39	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
71	20240521	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-100	5	-1.11	1727653560	195499	46.15	8970	9080	8690	11660	6280	8970	8836.81	1.36	0	6957	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1133	-6.77	3.57	12	1.53	-1311.00	2488.00	24400	20240109	-63.65	3415	20231115	159.74	24400	-63.65	20240109	5580	58.96	20240416	24400	-63.65	20240109	3415	159.74	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
72	20240521	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-220	5	-2.45	1440399370	163000	38.48	8970	9080	8690	11660	6280	8970	8836.40	1.36	0	7049	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1117	-6.67	3.52	12	1.28	-1311.00	2488.00	24400	20240109	-64.14	3415	20231115	156.22	24400	-64.14	20240109	5580	56.81	20240416	24400	-64.14	20240109	3415	156.22	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
73	20240521	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-50	5	-0.56	208291510	23407	5.53	8970	8970	8850	11660	6280	8970	8897.13	1.36	0	2958	9810	9390	9180	8760	8550	9285	8655	64	2690	500	5560	10	1	12770512	1139	-6.80	3.59	12	0.18	-1311.00	2488.00	24400	20240109	-63.44	3415	20231115	161.20	24400	-63.44	20240109	5580	59.86	20240416	24400	-63.44	20240109	3415	161.20	20231115	3.64	N	383930	500	63 억		173102	N	N	0	N	00	N
74	20240517	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	60	2	0.66	1873733830	208312	28.35	8990	9170	8820	11760	6340	9050	8993.78	2.02	0	-22771	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1163	-6.95	3.66	12	1.63	-1311.00	2488.00	24400	20240109	-62.66	3415	20231115	166.76	24400	-62.66	20240109	5580	63.26	20240416	24400	-62.66	20240109	3415	166.76	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
75	20240517	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	20	2	0.22	1675551100	186541	25.39	8990	9170	8820	11760	6340	9050	8982.21	2.02	0	-24354	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1158	-6.92	3.65	12	1.46	-1311.00	2488.00	24400	20240109	-62.83	3415	20231115	165.59	24400	-62.83	20240109	5580	62.54	20240416	24400	-62.83	20240109	3415	165.59	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
76	20240517	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-30	5	-0.33	1494048090	166500	22.66	8990	9170	8820	11760	6340	9050	8973.26	2.02	0	-22245	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1152	-6.88	3.63	12	1.30	-1311.00	2488.00	24400	20240109	-63.03	3415	20231115	164.13	24400	-63.03	20240109	5580	61.65	20240416	24400	-63.03	20240109	3415	164.13	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
77	20240517	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-40	5	-0.44	1373734290	153133	20.84	8990	9170	8820	11760	6340	9050	8970.85	2.02	0	-23405	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1151	-6.87	3.62	12	1.20	-1311.00	2488.00	24400	20240109	-63.07	3415	20231115	163.84	24400	-63.07	20240109	5580	61.47	20240416	24400	-63.07	20240109	3415	163.84	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
78	20240517	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-110	5	-1.22	1230968120	137167	18.67	8990	9170	8820	11760	6340	9050	8974.22	2.02	0	-22469	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1142	-6.82	3.59	12	1.07	-1311.00	2488.00	24400	20240109	-63.36	3415	20231115	161.79	24400	-63.36	20240109	5580	60.22	20240416	24400	-63.36	20240109	3415	161.79	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
79	20240517	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-100	5	-1.10	1049047810	116787	15.89	8990	9170	8820	11760	6340	9050	8982.57	2.02	0	-19848	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1143	-6.83	3.60	12	0.91	-1311.00	2488.00	24400	20240109	-63.32	3415	20231115	162.08	24400	-63.32	20240109	5580	60.39	20240416	24400	-63.32	20240109	3415	162.08	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
80	20240517	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-10	5	-0.11	806865000	89782	12.22	8990	9170	8820	11760	6340	9050	8986.93	2.02	0	-9196	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1154	-6.90	3.63	12	0.70	-1311.00	2488.00	24400	20240109	-62.95	3415	20231115	164.71	24400	-62.95	20240109	5580	62.01	20240416	24400	-62.95	20240109	3415	164.71	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
81	20240517	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	-190	5	-2.10	253207030	28336	3.86	8990	9110	8860	11760	6340	9050	8935.83	2.02	0	-8610	9343	9196	8963	8816	8583	9270	8890	64	2710	500	5610	10	1	12770512	1131	-6.76	3.56	12	0.22	-1311.00	2488.00	24400	20240109	-63.69	3415	20231115	159.44	24400	-63.69	20240109	5580	58.78	20240416	24400	-63.69	20240109	3415	159.44	20231115	3.34	N	383930	500	63 억		258066	N	N	0	N	00	N
82	20240516	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	260	2	2.96	6537659960	729561	118.20	8900	9110	8730	11420	6160	8790	8961.09	1.39	0	83960	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1156	-6.90	3.64	12	5.71	-1311.00	2488.00	24400	20240109	-62.91	3415	20231115	165.01	24400	-62.91	20240109	5580	62.19	20240416	24400	-62.91	20240109	3415	165.01	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
83	20240516	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	230	2	2.62	6366720100	710636	115.13	8900	9110	8730	11420	6160	8790	8959.29	1.39	0	84797	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1152	-6.88	3.63	12	5.56	-1311.00	2488.00	24400	20240109	-63.03	3415	20231115	164.13	24400	-63.03	20240109	5580	61.65	20240416	24400	-63.03	20240109	3415	164.13	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
84	20240516	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	230	2	2.62	5950311920	664412	107.65	8900	9110	8730	11420	6160	8790	8955.87	1.39	0	77165	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1152	-6.88	3.63	12	5.20	-1311.00	2488.00	24400	20240109	-63.03	3415	20231115	164.13	24400	-63.03	20240109	5580	61.65	20240416	24400	-63.03	20240109	3415	164.13	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
85	20240516	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	140	2	1.59	5378047820	600914	97.36	8900	9110	8730	11420	6160	8790	8949.90	1.39	0	62726	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1140	-6.81	3.59	12	4.71	-1311.00	2488.00	24400	20240109	-63.40	3415	20231115	161.49	24400	-63.40	20240109	5580	60.04	20240416	24400	-63.40	20240109	3415	161.49	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
86	20240516	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	200	2	2.28	4919291110	549579	89.04	8900	9110	8730	11420	6160	8790	8951.15	1.39	0	68047	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1148	-6.86	3.61	12	4.30	-1311.00	2488.00	24400	20240109	-63.16	3415	20231115	163.25	24400	-63.16	20240109	5580	61.11	20240416	24400	-63.16	20240109	3415	163.25	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
87	20240516	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	190	2	2.16	4653015240	519890	84.23	8900	9110	8730	11420	6160	8790	8950.14	1.39	0	66553	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1147	-6.85	3.61	12	4.07	-1311.00	2488.00	24400	20240109	-63.20	3415	20231115	162.96	24400	-63.20	20240109	5580	60.93	20240416	24400	-63.20	20240109	3415	162.96	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
88	20240516	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	310	2	3.53	3684868400	412638	66.85	8900	9110	8730	11420	6160	8790	8930.18	1.39	0	78519	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1162	-6.94	3.66	12	3.23	-1311.00	2488.00	24400	20240109	-62.70	3415	20231115	166.47	24400	-62.70	20240109	5580	63.08	20240416	24400	-62.70	20240109	3415	166.47	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
89	20240516	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	20	2	0.23	1116977170	125932	20.40	8900	8910	8790	11420	6160	8790	8869.97	1.39	0	11535	9156	8972	8706	8522	8256	9065	8615	64	2630	500	5440	10	1	12770512	1125	-6.72	3.54	12	0.99	-1311.00	2488.00	24400	20240109	-63.89	3415	20231115	157.98	24400	-63.89	20240109	5580	57.89	20240416	24400	-63.89	20240109	3415	157.98	20231115	3.13	N	383930	500	63 억		177494	N	N	0	N	00	N
90	20240514	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	360	2	4.27	5366274130	612139	139.46	8440	8890	8440	10950	5910	8430	8766.42	1.68	0	-39569	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1123	-6.70	3.53	12	4.79	-1311.00	2488.00	24400	20240109	-63.98	3415	20231115	157.39	24400	-63.98	20240109	5580	57.53	20240416	24400	-63.98	20240109	3415	157.39	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
91	20240514	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	350	2	4.15	5144559880	586863	133.70	8440	8890	8440	10950	5910	8430	8766.20	1.68	0	-37241	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1121	-6.70	3.53	12	4.60	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	5580	57.35	20240416	24400	-64.02	20240109	3415	157.10	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
92	20240514	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	370	2	4.39	4668707410	532673	121.36	8440	8890	8440	10950	5910	8430	8764.68	1.68	0	-26047	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1124	-6.71	3.54	12	4.17	-1311.00	2488.00	24400	20240109	-63.93	3415	20231115	157.69	24400	-63.93	20240109	5580	57.71	20240416	24400	-63.93	20240109	3415	157.69	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
93	20240514	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	390	2	4.63	4247803320	484794	110.45	8440	8890	8440	10950	5910	8430	8762.08	1.68	0	-34872	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1126	-6.73	3.55	12	3.80	-1311.00	2488.00	24400	20240109	-63.85	3415	20231115	158.27	24400	-63.85	20240109	5580	58.06	20240416	24400	-63.85	20240109	3415	158.27	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
94	20240514	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	350	2	4.15	3960397310	452082	103.00	8440	8890	8440	10950	5910	8430	8760.35	1.68	0	-39492	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1121	-6.70	3.53	12	3.54	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	5580	57.35	20240416	24400	-64.02	20240109	3415	157.10	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
95	20240514	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	330	2	3.91	3568318220	407212	92.77	8440	8890	8440	10950	5910	8430	8762.80	1.68	0	-36627	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1119	-6.68	3.52	12	3.19	-1311.00	2488.00	24400	20240109	-64.10	3415	20231115	156.52	24400	-64.10	20240109	5580	56.99	20240416	24400	-64.10	20240109	3415	156.52	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
96	20240514	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	350	2	4.15	3026765150	345556	78.73	8440	8890	8440	10950	5910	8430	8759.12	1.68	0	-30894	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1121	-6.70	3.53	12	2.71	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	5580	57.35	20240416	24400	-64.02	20240109	3415	157.10	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
97	20240514	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	290	2	3.44	741800760	85900	19.57	8440	8750	8440	10950	5910	8430	8635.63	1.68	0	-1606	8843	8636	8323	8116	7803	8740	8220	64	2520	500	5220	10	1	12770512	1114	-6.65	3.50	12	0.67	-1311.00	2488.00	24400	20240109	-64.26	3415	20231115	155.34	24400	-64.26	20240109	5580	56.27	20240416	24400	-64.26	20240109	3415	155.34	20231115	3.23	N	383930	500	63 억		214290	N	N	0	N	00	N
98	20240513	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	280	2	3.44	3642030880	435579	129.15	8150	8530	8010	10590	5710	8150	8361.36	1.42	0	35026	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1077	-6.43	3.39	12	3.41	-1311.00	2488.00	24400	20240109	-65.45	3415	20231115	146.85	24400	-65.45	20240109	5580	51.08	20240416	24400	-65.45	20240109	3415	146.85	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
99	20240513	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	260	2	3.19	3522623410	421405	124.94	8150	8530	8010	10590	5710	8150	8359.39	1.42	0	36296	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1074	-6.41	3.38	12	3.30	-1311.00	2488.00	24400	20240109	-65.53	3415	20231115	146.27	24400	-65.53	20240109	5580	50.72	20240416	24400	-65.53	20240109	3415	146.27	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
100	20240513	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	220	2	2.70	3091773700	370372	109.81	8150	8530	8010	10590	5710	8150	8347.92	1.42	0	35503	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1069	-6.38	3.36	12	2.90	-1311.00	2488.00	24400	20240109	-65.70	3415	20231115	145.10	24400	-65.70	20240109	5580	50.00	20240416	24400	-65.70	20240109	3415	145.10	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
101	20240513	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	220	2	2.70	2943582050	352684	104.57	8150	8530	8010	10590	5710	8150	8346.41	1.42	0	35799	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1069	-6.38	3.36	12	2.76	-1311.00	2488.00	24400	20240109	-65.70	3415	20231115	145.10	24400	-65.70	20240109	5580	50.00	20240416	24400	-65.70	20240109	3415	145.10	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
102	20240513	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	300	2	3.68	2377538030	285822	84.74	8150	8500	8010	10590	5710	8150	8318.44	1.42	0	14211	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1079	-6.45	3.40	12	2.24	-1311.00	2488.00	24400	20240109	-65.37	3415	20231115	147.44	24400	-65.37	20240109	5580	51.43	20240416	24400	-65.37	20240109	3415	147.44	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
103	20240513	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	170	2	2.09	1644299450	198795	58.94	8150	8420	8010	10590	5710	8150	8271.53	1.42	0	-13205	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1063	-6.35	3.34	12	1.56	-1311.00	2488.00	24400	20240109	-65.90	3415	20231115	143.63	24400	-65.90	20240109	5580	49.10	20240416	24400	-65.90	20240109	3415	143.63	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
104	20240513	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	140	2	1.72	1202259300	145114	43.02	8150	8420	8010	10590	5710	8150	8285.23	1.42	0	-15012	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1059	-6.32	3.33	12	1.14	-1311.00	2488.00	24400	20240109	-66.02	3415	20231115	142.75	24400	-66.02	20240109	5580	48.57	20240416	24400	-66.02	20240109	3415	142.75	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
105	20240513	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-50	5	-0.61	194966590	24027	7.12	8150	8210	8010	10590	5710	8150	8114.00	1.42	0	2801	8583	8366	8183	7966	7783	8275	7875	64	2440	500	5050	10	1	12770512	1034	-6.18	3.26	12	0.19	-1311.00	2488.00	24400	20240109	-66.80	3415	20231115	137.19	24400	-66.80	20240109	5580	45.16	20240416	24400	-66.80	20240109	3415	137.19	20231115	2.92	N	383930	500	63 억		180866	N	N	0	N	00	N
106	20240510	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-250	5	-2.98	2727696810	334245	74.56	8310	8400	8000	10920	5880	8400	8159.81	1.33	0	10298	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1041	-6.22	3.28	12	2.62	-1311.00	2488.00	24400	20240109	-66.60	3415	20231115	138.65	24400	-66.60	20240109	5580	46.06	20240416	24400	-66.60	20240109	3415	138.65	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
107	20240510	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-260	5	-3.10	2579747020	316105	70.51	8310	8400	8000	10920	5880	8400	8160.00	1.33	0	10074	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1040	-6.21	3.27	12	2.48	-1311.00	2488.00	24400	20240109	-66.64	3415	20231115	138.36	24400	-66.64	20240109	5580	45.88	20240416	24400	-66.64	20240109	3415	138.36	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
108	20240510	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-270	5	-3.21	2346087670	287445	64.12	8310	8400	8000	10920	5880	8400	8160.73	1.33	0	5534	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1038	-6.20	3.27	12	2.25	-1311.00	2488.00	24400	20240109	-66.68	3415	20231115	138.07	24400	-66.68	20240109	5580	45.70	20240416	24400	-66.68	20240109	3415	138.07	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
109	20240510	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-310	5	-3.69	2205556290	270091	60.25	8310	8400	8000	10920	5880	8400	8164.78	1.33	0	4087	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1033	-6.17	3.25	12	2.11	-1311.00	2488.00	24400	20240109	-66.84	3415	20231115	136.90	24400	-66.84	20240109	5580	44.98	20240416	24400	-66.84	20240109	3415	136.90	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
110	20240510	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-320	5	-3.81	1930107900	235895	52.62	8310	8400	8040	10920	5880	8400	8180.79	1.33	0	104	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1032	-6.16	3.25	12	1.85	-1311.00	2488.00	24400	20240109	-66.89	3415	20231115	136.60	24400	-66.89	20240109	5580	44.80	20240416	24400	-66.89	20240109	3415	136.60	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
111	20240510	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-210	5	-2.50	1476038850	179802	40.11	8310	8400	8110	10920	5880	8400	8207.78	1.33	0	5043	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1046	-6.25	3.29	12	1.41	-1311.00	2488.00	24400	20240109	-66.43	3415	20231115	139.82	24400	-66.43	20240109	5580	46.77	20240416	24400	-66.43	20240109	3415	139.82	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
112	20240510	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-140	5	-1.67	1028472470	125058	27.90	8310	8400	8140	10920	5880	8400	8222.01	1.33	0	5353	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1055	-6.30	3.32	12	0.98	-1311.00	2488.00	24400	20240109	-66.15	3415	20231115	141.87	24400	-66.15	20240109	5580	48.03	20240416	24400	-66.15	20240109	3415	141.87	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
113	20240510	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-180	5	-2.14	644681610	78406	17.49	8310	8400	8140	10920	5880	8400	8219.19	1.33	0	-2595	8720	8560	8410	8250	8100	8485	8175	64	2520	500	5200	10	1	12770512	1050	-6.27	3.30	12	0.61	-1311.00	2488.00	24400	20240109	-66.31	3415	20231115	140.70	24400	-66.31	20240109	5580	47.31	20240416	24400	-66.31	20240109	3415	140.70	20231115	3.10	N	383930	500	63 억		169448	N	N	0	N	00	N
114	20240509	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-70	5	-0.83	3736550130	445033	35.99	8410	8570	8260	11010	5930	8470	8396.02	1.83	0	-64321	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1073	-6.41	3.38	12	3.48	-1311.00	2488.00	24400	20240109	-65.57	3415	20231115	145.97	24400	-65.57	20240109	5580	50.54	20240416	24400	-65.57	20240109	3415	145.97	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
115	20240509	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-50	5	-0.59	3580131470	426435	34.48	8410	8570	8260	11010	5930	8470	8395.39	1.83	0	-58940	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1075	-6.42	3.38	12	3.34	-1311.00	2488.00	24400	20240109	-65.49	3415	20231115	146.56	24400	-65.49	20240109	5580	50.90	20240416	24400	-65.49	20240109	3415	146.56	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
116	20240509	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-30	5	-0.35	3160580740	376826	30.47	8410	8570	8260	11010	5930	8470	8387.25	1.83	0	-45542	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1078	-6.44	3.39	12	2.95	-1311.00	2488.00	24400	20240109	-65.41	3415	20231115	147.14	24400	-65.41	20240109	5580	51.25	20240416	24400	-65.41	20240109	3415	147.14	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
117	20240509	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	20	2	0.24	2806496480	334936	27.09	8410	8570	8260	11010	5930	8470	8379.05	1.83	0	-42214	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1084	-6.48	3.41	12	2.62	-1311.00	2488.00	24400	20240109	-65.20	3415	20231115	148.61	24400	-65.20	20240109	5580	52.15	20240416	24400	-65.20	20240109	3415	148.61	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
118	20240509	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-140	5	-1.65	2366655970	282854	22.87	8410	8570	8260	11010	5930	8470	8366.85	1.83	0	-46284	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1064	-6.35	3.35	12	2.21	-1311.00	2488.00	24400	20240109	-65.86	3415	20231115	143.92	24400	-65.86	20240109	5580	49.28	20240416	24400	-65.86	20240109	3415	143.92	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
119	20240509	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-190	5	-2.24	2103690610	251175	20.31	8410	8570	8260	11010	5930	8470	8375.19	1.83	0	-37164	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1057	-6.32	3.33	12	1.97	-1311.00	2488.00	24400	20240109	-66.07	3415	20231115	142.46	24400	-66.07	20240109	5580	48.39	20240416	24400	-66.07	20240109	3415	142.46	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
120	20240509	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-170	5	-2.01	1619910860	193155	15.62	8410	8570	8260	11010	5930	8470	8386.34	1.83	0	-34869	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1060	-6.33	3.34	12	1.51	-1311.00	2488.00	24400	20240109	-65.98	3415	20231115	143.05	24400	-65.98	20240109	5580	48.75	20240416	24400	-65.98	20240109	3415	143.05	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
121	20240509	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-30	5	-0.35	566962440	67144	5.43	8410	8570	8320	11010	5930	8470	8443.76	1.83	0	-23141	9263	8866	8303	7906	7343	9065	8105	64	2540	500	5250	10	1	12770512	1078	-6.44	3.39	12	0.53	-1311.00	2488.00	24400	20240109	-65.41	3415	20231115	147.14	24400	-65.41	20240109	5580	51.25	20240416	24400	-65.41	20240109	3415	147.14	20231115	3.06	N	383930	500	63 억		233370	N	N	0	N	00	N
122	20240508	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	570	2	7.22	10306477890	1228966	225.43	7880	8700	7740	10270	5530	7900	8386.21	2.37	0	-69732	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1082	-6.46	3.40	12	9.62	-1311.00	2488.00	24400	20240109	-65.29	3415	20231115	148.02	24400	-65.29	20240109	5580	51.79	20240416	24400	-65.29	20240109	3415	148.02	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
123	20240508	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	570	2	7.22	9914010370	1182676	216.94	7880	8700	7740	10270	5530	7900	8382.69	2.37	0	-68412	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1082	-6.46	3.40	12	9.26	-1311.00	2488.00	24400	20240109	-65.29	3415	20231115	148.02	24400	-65.29	20240109	5580	51.79	20240416	24400	-65.29	20240109	3415	148.02	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
124	20240508	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	490	2	6.20	9334389450	1113807	204.31	7880	8700	7740	10270	5530	7900	8380.62	2.37	0	-91392	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1071	-6.40	3.37	12	8.72	-1311.00	2488.00	24400	20240109	-65.61	3415	20231115	145.68	24400	-65.61	20240109	5580	50.36	20240416	24400	-65.61	20240109	3415	145.68	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
125	20240508	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	520	2	6.58	8904473200	1062400	194.88	7880	8700	7740	10270	5530	7900	8381.47	2.37	0	-93537	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1075	-6.42	3.38	12	8.32	-1311.00	2488.00	24400	20240109	-65.49	3415	20231115	146.56	24400	-65.49	20240109	5580	50.90	20240416	24400	-65.49	20240109	3415	146.56	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
126	20240508	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	520	2	6.58	8438340300	1006974	184.71	7880	8700	7740	10270	5530	7900	8379.90	2.37	0	-87776	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1075	-6.42	3.38	12	7.89	-1311.00	2488.00	24400	20240109	-65.49	3415	20231115	146.56	24400	-65.49	20240109	5580	50.90	20240416	24400	-65.49	20240109	3415	146.56	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
127	20240508	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	390	2	4.94	7694913820	918180	168.42	7880	8700	7740	10270	5530	7900	8380.62	2.37	0	-86605	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1059	-6.32	3.33	12	7.19	-1311.00	2488.00	24400	20240109	-66.02	3415	20231115	142.75	24400	-66.02	20240109	5580	48.57	20240416	24400	-66.02	20240109	3415	142.75	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
128	20240508	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	690	2	8.73	4840636320	583037	106.95	7880	8650	7740	10270	5530	7900	8302.45	2.37	0	-19358	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1097	-6.55	3.45	12	4.57	-1311.00	2488.00	24400	20240109	-64.80	3415	20231115	151.54	24400	-64.80	20240109	5580	53.94	20240416	24400	-64.80	20240109	3415	151.54	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
129	20240508	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	0	3	0.00	304842730	38877	7.13	7880	7930	7740	10270	5530	7900	7841.21	2.37	0	-1349	8246	8072	7926	7752	7606	8000	7680	64	2370	500	4890	10	1	12770512	1009	-6.03	3.18	12	0.30	-1311.00	2488.00	24400	20240109	-67.62	3415	20231115	131.33	24400	-67.62	20240109	5580	41.58	20240416	24400	-67.62	20240109	3415	131.33	20231115	2.96	N	383930	500	63 억		302303	N	N	0	N	00	N
130	20240503	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	-150	5	-1.88	6313221380	794297	27.06	7910	8250	7690	10380	5600	7990	7948.49	3.10	0	-56851	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1001	-5.98	3.15	12	6.22	-1311.00	2488.00	24400	20240109	-67.87	3415	20231115	129.58	24400	-67.87	20240109	5580	40.50	20240416	24400	-67.87	20240109	3415	129.58	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
131	20240503	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	-150	5	-1.88	6079364920	764368	26.04	7910	8250	7690	10380	5600	7990	7953.45	3.10	0	-46920	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1001	-5.98	3.15	12	5.99	-1311.00	2488.00	24400	20240109	-67.87	3415	20231115	129.58	24400	-67.87	20240109	5580	40.50	20240416	24400	-67.87	20240109	3415	129.58	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
132	20240503	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-90	5	-1.13	4750941650	594043	20.24	7910	8250	7790	10380	5600	7990	7997.64	3.10	0	-49073	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1009	-6.03	3.18	12	4.65	-1311.00	2488.00	24400	20240109	-67.62	3415	20231115	131.33	24400	-67.62	20240109	5580	41.58	20240416	24400	-67.62	20240109	3415	131.33	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
133	20240503	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	0	3	0.00	4530216160	566226	19.29	7910	8250	7790	10380	5600	7990	8000.72	3.10	0	-42891	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1020	-6.09	3.21	12	4.43	-1311.00	2488.00	24400	20240109	-67.25	3415	20231115	133.97	24400	-67.25	20240109	5580	43.19	20240416	24400	-67.25	20240109	3415	133.97	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
134	20240503	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-60	5	-0.75	4287986300	535849	18.26	7910	8250	7790	10380	5600	7990	8002.23	3.10	0	-44358	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1013	-6.05	3.19	12	4.20	-1311.00	2488.00	24400	20240109	-67.50	3415	20231115	132.21	24400	-67.50	20240109	5580	42.11	20240416	24400	-67.50	20240109	3415	132.21	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
135	20240503	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-30	5	-0.38	3903012780	487708	16.62	7910	8250	7790	10380	5600	7990	8002.77	3.10	0	-47846	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1017	-6.07	3.20	12	3.82	-1311.00	2488.00	24400	20240109	-67.38	3415	20231115	133.09	24400	-67.38	20240109	5580	42.65	20240416	24400	-67.38	20240109	3415	133.09	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
136	20240503	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	170	2	2.13	2593431550	325762	11.10	7910	8210	7790	10380	5600	7990	7961.12	3.10	0	-3532	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1042	-6.22	3.28	12	2.55	-1311.00	2488.00	24400	20240109	-66.56	3415	20231115	138.95	24400	-66.56	20240109	5580	46.24	20240416	24400	-66.56	20240109	3415	138.95	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
137	20240503	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-120	5	-1.50	869071180	109874	3.74	7910	8040	7830	10380	5600	7990	7909.66	3.10	0	-2074	9410	8700	7680	6970	5950	9055	7325	64	2390	500	4950	10	1	12770512	1005	-6.00	3.16	12	0.86	-1311.00	2488.00	24400	20240109	-67.75	3415	20231115	130.45	24400	-67.75	20240109	5580	41.04	20240416	24400	-67.75	20240109	3415	130.45	20231115	3.24	N	383930	500	63 억		395692	N	N	0	N	00	N
138	20240502	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	1330	2	19.97	22782855630	2912047	496.89	6660	8390	6660	8650	4670	6660	7823.40	2.77	0	24393	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	1020	-6.09	3.21	12	22.80	-1311.00	2488.00	24400	20240109	-67.25	3415	20231115	133.97	24400	-67.25	20240109	5580	43.19	20240416	24400	-67.25	20240109	3415	133.97	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
139	20240502	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	1250	2	18.77	22000264550	2812831	479.96	6660	8390	6660	8650	4670	6660	7821.40	2.77	0	12696	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	1010	-6.03	3.18	12	22.03	-1311.00	2488.00	24400	20240109	-67.58	3415	20231115	131.63	24400	-67.58	20240109	5580	41.76	20240416	24400	-67.58	20240109	3415	131.63	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
140	20240502	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	1320	2	19.82	20423773730	2616341	446.43	6660	8390	6660	8650	4670	6660	7806.24	2.77	0	17611	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	1019	-6.09	3.21	12	20.49	-1311.00	2488.00	24400	20240109	-67.30	3415	20231115	133.67	24400	-67.30	20240109	5580	43.01	20240416	24400	-67.30	20240109	3415	133.67	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
141	20240502	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	1680	2	25.23	16024406020	2072643	353.66	6660	8390	6660	8650	4670	6660	7731.39	2.77	0	-2882	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	1065	-6.36	3.35	12	16.23	-1311.00	2488.00	24400	20240109	-65.82	3415	20231115	144.22	24400	-65.82	20240109	5580	49.46	20240416	24400	-65.82	20240109	3415	144.22	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
142	20240502	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	1110	2	16.67	10680769480	1417100	241.80	6660	7980	6660	8650	4670	6660	7537.06	2.77	0	58460	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	992	-5.93	3.12	12	11.10	-1311.00	2488.00	24400	20240109	-68.16	3415	20231115	127.53	24400	-68.16	20240109	5580	39.25	20240416	24400	-68.16	20240109	3415	127.53	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
143	20240502	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	1320	2	19.82	9040970730	1207192	205.99	6660	7980	6660	8650	4670	6660	7489.26	2.77	0	58565	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	1019	-6.09	3.21	12	9.45	-1311.00	2488.00	24400	20240109	-67.30	3415	20231115	133.67	24400	-67.30	20240109	5580	43.01	20240416	24400	-67.30	20240109	3415	133.67	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
144	20240502	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	1100	2	16.52	4722630840	649415	110.81	6660	7770	6660	8650	4670	6660	7272.13	2.77	0	45190	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	991	-5.92	3.12	12	5.09	-1311.00	2488.00	24400	20240109	-68.20	3415	20231115	127.23	24400	-68.20	20240109	5580	39.07	20240416	24400	-68.20	20240109	3415	127.23	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N
145	20240502	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	300	2	4.50	571563870	82929	14.15	6660	7050	6660	8650	4670	6660	6892.21	2.77	0	-5826	7340	7000	6650	6310	5960	7170	6480	64	1990	500	4120	10	1	12770512	889	-5.31	2.80	12	0.65	-1311.00	2488.00	24400	20240109	-71.48	3415	20231115	103.81	24400	-71.48	20240109	5580	24.73	20240416	24400	-71.48	20240109	3415	103.81	20231115	3.26	N	383930	500	63 억		354356	N	N	0	N	00	N