KissMeData/036120/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	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	-15	5	-0.57	96626675	36982	13.84	2635	2640	2600	3405	1835	2620	2612.83	0.78	0	-9149	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	925	200.38	3.16	12	0.10	13.00	825.00	4810	20230922	-45.84	2410	20240521	8.09	4250	-38.71	20240111	2410	8.09	20240521	4810	-45.84	20230922	2410	8.09	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
3	20240531	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	-15	5	-0.57	78564415	30049	11.24	2635	2640	2600	3405	1835	2620	2614.54	0.78	0	-8295	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	925	200.38	3.16	12	0.08	13.00	825.00	4810	20230922	-45.84	2410	20240521	8.09	4250	-38.71	20240111	2410	8.09	20240521	4810	-45.84	20230922	2410	8.09	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
4	20240531	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	5	2	0.19	65932490	25204	9.43	2635	2640	2605	3405	1835	2620	2615.95	0.78	0	-7492	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	932	201.92	3.18	12	0.07	13.00	825.00	4810	20230922	-45.43	2410	20240521	8.92	4250	-38.24	20240111	2410	8.92	20240521	4810	-45.43	20230922	2410	8.92	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
5	20240531	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	5	2	0.19	58987085	22546	8.44	2635	2640	2605	3405	1835	2620	2616.30	0.78	0	-5436	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	932	201.92	3.18	12	0.06	13.00	825.00	4810	20230922	-45.43	2410	20240521	8.92	4250	-38.24	20240111	2410	8.92	20240521	4810	-45.43	20230922	2410	8.92	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
6	20240531	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-10	5	-0.38	50217930	19181	7.18	2635	2640	2605	3405	1835	2620	2618.11	0.78	0	-5436	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	927	200.77	3.16	12	0.05	13.00	825.00	4810	20230922	-45.74	2410	20240521	8.30	4250	-38.59	20240111	2410	8.30	20240521	4810	-45.74	20230922	2410	8.30	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
7	20240531	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	10	2	0.38	39244480	14982	5.61	2635	2640	2605	3405	1835	2620	2619.44	0.78	0	-1934	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	934	202.31	3.19	12	0.04	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
8	20240531	100442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-10	5	-0.38	28221580	10761	4.03	2635	2640	2610	3405	1835	2620	2622.58	0.78	0	-1877	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	927	200.77	3.16	12	0.03	13.00	825.00	4810	20230922	-45.74	2410	20240521	8.30	4250	-38.59	20240111	2410	8.30	20240521	4810	-45.74	20230922	2410	8.30	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
9	20240531	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	0	3	0.00	7825205	2979	1.11	2635	2640	2610	3405	1835	2620	2626.79	0.78	0	-356	2770	2695	2650	2575	2530	2672	2552	178	785	500	1880	5	1	35500000	930	201.54	3.18	12	0.01	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	3.93	N	036120	500	177 억		275953	N	N	0	N	00	N
10	20240530	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	10	2	0.38	695688710	261124	586.65	2625	2725	2605	3390	1830	2610	2664.57	0.71	0	29319	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	930	201.54	3.18	12	0.74	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
11	20240530	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	25	2	0.96	655174450	245671	551.93	2625	2725	2605	3390	1830	2610	2667.19	0.71	0	22921	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	935	202.69	3.19	12	0.69	13.00	825.00	4810	20230922	-45.22	2410	20240521	9.34	4250	-38.00	20240111	2410	9.34	20240521	4810	-45.22	20230922	2410	9.34	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
12	20240530	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	35	2	1.34	618641110	231874	520.94	2625	2725	2605	3390	1830	2610	2668.34	0.71	0	21353	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	939	203.46	3.21	12	0.65	13.00	825.00	4810	20230922	-45.01	2410	20240521	9.75	4250	-37.76	20240111	2410	9.75	20240521	4810	-45.01	20230922	2410	9.75	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
13	20240530	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	60	2	2.30	504214455	189010	424.64	2625	2725	2605	3390	1830	2610	2668.07	0.71	0	11844	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	948	205.38	3.24	12	0.53	13.00	825.00	4810	20230922	-44.49	2410	20240521	10.79	4250	-37.18	20240111	2410	10.79	20240521	4810	-44.49	20230922	2410	10.79	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
14	20240530	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	50	2	1.92	474027040	177699	399.22	2625	2725	2605	3390	1830	2610	2668.02	0.71	0	13703	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	944	204.62	3.22	12	0.50	13.00	825.00	4810	20230922	-44.70	2410	20240521	10.37	4250	-37.41	20240111	2410	10.37	20240521	4810	-44.70	20230922	2410	10.37	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
15	20240530	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	25	2	0.96	442317615	165695	372.26	2625	2725	2605	3390	1830	2610	2669.95	0.71	0	7249	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	935	202.69	3.19	12	0.47	13.00	825.00	4810	20230922	-45.22	2410	20240521	9.34	4250	-38.00	20240111	2410	9.34	20240521	4810	-45.22	20230922	2410	9.34	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
16	20240530	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	40	2	1.53	99535250	37806	84.94	2625	2665	2605	3390	1830	2610	2633.62	0.71	0	5694	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	941	203.85	3.21	12	0.11	13.00	825.00	4810	20230922	-44.91	2410	20240521	9.96	4250	-37.65	20240111	2410	9.96	20240521	4810	-44.91	20230922	2410	9.96	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
17	20240530	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	30	2	1.15	10831725	4119	9.25	2625	2650	2625	3390	1830	2610	2639.02	0.71	0	-938	2663	2636	2623	2596	2583	2630	2590	178	780	500	1870	5	1	35500000	937	203.08	3.20	12	0.01	13.00	825.00	4810	20230922	-45.11	2410	20240521	9.54	4250	-37.88	20240111	2410	9.54	20240521	4810	-45.11	20230922	2410	9.54	20240521	3.96	N	036120	500	177 억		250349	N	N	0	N	00	N
18	20240529	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-25	5	-0.95	105000410	39981	59.59	2650	2650	2610	3425	1845	2635	2626.26	0.74	0	-13583	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	927	200.77	3.16	12	0.11	13.00	825.00	4810	20230922	-45.74	2410	20240521	8.30	4250	-38.59	20240111	2410	8.30	20240521	4810	-45.74	20230922	2410	8.30	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
19	20240529	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-20	5	-0.76	97397540	37070	55.25	2650	2650	2610	3425	1845	2635	2627.40	0.74	0	-13324	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	928	201.15	3.17	12	0.10	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
20	20240529	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-15	5	-0.57	87739755	33382	49.75	2650	2650	2610	3425	1845	2635	2628.36	0.74	0	-13311	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	930	201.54	3.18	12	0.09	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
21	20240529	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-5	5	-0.19	66938905	25467	37.95	2650	2650	2610	3425	1845	2635	2628.46	0.74	0	-9616	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	934	202.31	3.19	12	0.07	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
22	20240529	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	5	2	0.19	50192570	19100	28.47	2650	2650	2610	3425	1845	2635	2627.88	0.74	0	-6064	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	937	203.08	3.20	12	0.05	13.00	825.00	4810	20230922	-45.11	2410	20240521	9.54	4250	-37.88	20240111	2410	9.54	20240521	4810	-45.11	20230922	2410	9.54	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
23	20240529	110435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	5	2	0.19	46457720	17680	26.35	2650	2650	2610	3425	1845	2635	2627.70	0.74	0	-5244	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	937	203.08	3.20	12	0.05	13.00	825.00	4810	20230922	-45.11	2410	20240521	9.54	4250	-37.88	20240111	2410	9.54	20240521	4810	-45.11	20230922	2410	9.54	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
24	20240529	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-20	5	-0.76	31349275	11949	17.81	2650	2650	2610	3425	1845	2635	2623.59	0.74	0	-5244	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	928	201.15	3.17	12	0.03	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
25	20240529	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	0	3	0.00	7536560	2859	4.26	2650	2650	2635	3425	1845	2635	2636.08	0.74	0	-2652	2681	2657	2631	2607	2581	2670	2620	178	790	500	1890	5	1	35500000	935	202.69	3.19	12	0.01	13.00	825.00	4810	20230922	-45.22	2410	20240521	9.34	4250	-38.00	20240111	2410	9.34	20240521	4810	-45.22	20230922	2410	9.34	20240521	4.04	N	036120	500	177 억		263932	N	N	0	N	00	N
26	20240528	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	25	2	0.96	176657770	67044	52.94	2605	2655	2605	3390	1830	2610	2634.95	0.77	0	-8248	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	935	202.69	3.19	12	0.19	13.00	825.00	4810	20230922	-45.22	2410	20240521	9.34	4250	-38.00	20240111	2410	9.34	20240521	4810	-45.22	20230922	2410	9.34	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
27	20240528	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	5	2	0.19	168530330	63952	50.50	2605	2655	2605	3390	1830	2610	2635.26	0.77	0	-7623	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	928	201.15	3.17	12	0.18	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
28	20240528	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	5	2	0.19	151289710	57391	45.32	2605	2655	2605	3390	1830	2610	2636.12	0.77	0	-7469	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	928	201.15	3.17	12	0.16	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
29	20240528	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	5	2	0.19	123999855	47003	37.12	2605	2655	2605	3390	1830	2610	2638.13	0.77	0	-6386	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	928	201.15	3.17	12	0.13	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
30	20240528	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	5	2	0.19	111493920	42235	33.35	2605	2655	2605	3390	1830	2610	2639.85	0.77	0	-4300	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	928	201.15	3.17	12	0.12	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
31	20240528	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	20	2	0.77	93641585	35455	28.00	2605	2655	2605	3390	1830	2610	2641.14	0.77	0	-3382	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	934	202.31	3.19	12	0.10	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
32	20240528	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	20	2	0.77	78691290	29782	23.52	2605	2655	2605	3390	1830	2610	2642.24	0.77	0	-3284	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	934	202.31	3.19	12	0.08	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
33	20240528	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	40	2	1.53	8563190	3247	2.56	2605	2655	2605	3390	1830	2610	2637.26	0.77	0	4	2703	2656	2613	2566	2523	2680	2590	178	780	500	1870	5	1	35500000	941	203.85	3.21	12	0.01	13.00	825.00	4810	20230922	-44.91	2410	20240521	9.96	4250	-37.65	20240111	2410	9.96	20240521	4810	-44.91	20230922	2410	9.96	20240521	4.04	N	036120	500	177 억		273380	N	N	0	N	00	N
34	20240527	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	20	2	0.77	331577995	126410	231.38	2590	2660	2570	3365	1815	2590	2623.04	0.79	0	-6994	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	927	200.77	3.16	12	0.36	13.00	825.00	4810	20230922	-45.74	2410	20240521	8.30	4250	-38.59	20240111	2410	8.30	20240521	4810	-45.74	20230922	2410	8.30	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
35	20240527	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	40	2	1.54	276062035	105319	192.78	2590	2660	2570	3365	1815	2590	2621.20	0.79	0	-7011	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	934	202.31	3.19	12	0.30	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
36	20240527	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	15	2	0.58	252547120	96326	176.32	2590	2660	2570	3365	1815	2590	2621.80	0.79	0	-7284	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	925	200.38	3.16	12	0.27	13.00	825.00	4810	20230922	-45.84	2410	20240521	8.09	4250	-38.71	20240111	2410	8.09	20240521	4810	-45.84	20230922	2410	8.09	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
37	20240527	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2595	5	2	0.19	225423405	85946	157.32	2590	2660	2570	3365	1815	2590	2622.85	0.79	0	-5821	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	921	199.62	3.15	12	0.24	13.00	825.00	4810	20230922	-46.05	2410	20240521	7.68	4250	-38.94	20240111	2410	7.68	20240521	4810	-46.05	20230922	2410	7.68	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
38	20240527	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	40	2	1.54	198242610	75493	138.18	2590	2660	2570	3365	1815	2590	2625.97	0.79	0	-5487	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	934	202.31	3.19	12	0.21	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
39	20240527	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	30	2	1.16	150423680	57355	104.98	2590	2660	2570	3365	1815	2590	2622.68	0.79	0	-3442	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	930	201.54	3.18	12	0.16	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
40	20240527	100431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	55	2	2.12	77822995	29534	54.06	2590	2660	2590	3365	1815	2590	2635.03	0.79	0	-3196	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	939	203.46	3.21	12	0.08	13.00	825.00	4810	20230922	-45.01	2410	20240521	9.75	4250	-37.76	20240111	2410	9.75	20240521	4810	-45.01	20230922	2410	9.75	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
41	20240527	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	60	2	2.32	7263320	2781	5.09	2590	2650	2590	3365	1815	2590	2611.77	0.79	0	-417	2650	2620	2605	2575	2560	2612	2567	178	775	500	1860	5	1	35500000	941	203.85	3.21	12	0.01	13.00	825.00	4810	20230922	-44.91	2410	20240521	9.96	4250	-37.65	20240111	2410	9.96	20240521	4810	-44.91	20230922	2410	9.96	20240521	3.98	N	036120	500	177 억		281045	N	N	0	N	00	N
42	20240524	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2590	-40	5	-1.52	140039620	53600	28.42	2630	2635	2590	3415	1845	2630	2612.76	0.82	0	-10216	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	919	199.23	3.14	12	0.15	13.00	825.00	4810	20230922	-46.15	2410	20240521	7.47	4250	-39.06	20240111	2410	7.47	20240521	4810	-46.15	20230922	2410	7.47	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
43	20240524	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-10	5	-0.38	130552915	49943	26.48	2630	2635	2590	3415	1845	2630	2614.04	0.82	0	-9404	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	930	201.54	3.18	12	0.14	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
44	20240524	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-10	5	-0.38	101667390	38890	20.62	2630	2635	2590	3415	1845	2630	2614.23	0.82	0	-9344	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	930	201.54	3.18	12	0.11	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
45	20240524	130413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	0	3	0.00	94158510	36022	19.10	2630	2635	2590	3415	1845	2630	2613.92	0.82	0	-8405	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	934	202.31	3.19	12	0.10	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
46	20240524	120411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-5	5	-0.19	90187110	34509	18.29	2630	2635	2590	3415	1845	2630	2613.44	0.82	0	-8284	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	932	201.92	3.18	12	0.10	13.00	825.00	4810	20230922	-45.43	2410	20240521	8.92	4250	-38.24	20240111	2410	8.92	20240521	4810	-45.43	20230922	2410	8.92	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
47	20240524	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	0	3	0.00	87054930	33318	17.66	2630	2635	2590	3415	1845	2630	2612.85	0.82	0	-7639	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	934	202.31	3.19	12	0.09	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
48	20240524	100414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	5	2	0.19	67291025	25772	13.66	2630	2635	2590	3415	1845	2630	2611.01	0.82	0	-4749	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	935	202.69	3.19	12	0.07	13.00	825.00	4810	20230922	-45.22	2410	20240521	9.34	4250	-38.00	20240111	2410	9.34	20240521	4810	-45.22	20230922	2410	9.34	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
49	20240524	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	0	3	0.00	6329970	2407	1.28	2630	2635	2615	3415	1845	2630	2629.82	0.82	0	-1639	2723	2676	2628	2581	2533	2700	2605	178	785	500	1890	5	1	35500000	934	202.31	3.19	12	0.01	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.10	N	036120	500	177 억		291751	N	N	0	N	00	N
50	20240523	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	0	3	0.00	490754100	186383	60.99	2625	2675	2580	3415	1845	2630	2633.05	0.98	0	-55327	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	934	202.31	3.19	12	0.53	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
51	20240523	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-15	5	-0.57	473348635	179747	58.82	2625	2675	2580	3415	1845	2630	2633.43	0.98	0	-54652	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	928	201.15	3.17	12	0.51	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
52	20240523	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-10	5	-0.38	456111005	173183	56.67	2625	2675	2580	3415	1845	2630	2633.71	0.98	0	-52735	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	930	201.54	3.18	12	0.49	13.00	825.00	4810	20230922	-45.53	2410	20240521	8.71	4250	-38.35	20240111	2410	8.71	20240521	4810	-45.53	20230922	2410	8.71	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
53	20240523	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-20	5	-0.76	440540925	167263	54.73	2625	2675	2580	3415	1845	2630	2633.84	0.98	0	-49668	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	927	200.77	3.16	12	0.47	13.00	825.00	4810	20230922	-45.74	2410	20240521	8.30	4250	-38.59	20240111	2410	8.30	20240521	4810	-45.74	20230922	2410	8.30	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
54	20240523	120410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-20	5	-0.76	395957645	150272	49.17	2625	2675	2580	3415	1845	2630	2634.96	0.98	0	-49602	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	927	200.77	3.16	12	0.42	13.00	825.00	4810	20230922	-45.74	2410	20240521	8.30	4250	-38.59	20240111	2410	8.30	20240521	4810	-45.74	20230922	2410	8.30	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
55	20240523	110409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-15	5	-0.57	381717315	144784	47.38	2625	2675	2580	3415	1845	2630	2636.49	0.98	0	-47983	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	928	201.15	3.17	12	0.41	13.00	825.00	4810	20230922	-45.63	2410	20240521	8.51	4250	-38.47	20240111	2410	8.51	20240521	4810	-45.63	20230922	2410	8.51	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
56	20240523	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-30	5	-1.14	347621835	131653	43.08	2625	2675	2600	3415	1845	2630	2640.49	0.98	0	-39361	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	923	200.00	3.15	12	0.37	13.00	825.00	4810	20230922	-45.95	2410	20240521	7.88	4250	-38.82	20240111	2410	7.88	20240521	4810	-45.95	20230922	2410	7.88	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
57	20240523	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	20	2	0.76	40840065	15512	5.08	2625	2655	2620	3415	1845	2630	2632.92	0.98	0	6370	2756	2692	2566	2502	2376	2725	2535	178	785	500	1890	5	1	35500000	941	203.85	3.21	12	0.04	13.00	825.00	4810	20230922	-44.91	2410	20240521	9.96	4250	-37.65	20240111	2410	9.96	20240521	4810	-44.91	20230922	2410	9.96	20240521	4.02	N	036120	500	177 억		346163	N	N	0	N	00	N
58	20240522	160407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	180	2	7.35	770536085	302761	53.73	2440	2630	2440	3185	1715	2450	2545.27	0.75	0	75493	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	934	202.31	3.19	12	0.85	13.00	825.00	4810	20230922	-45.32	2410	20240521	9.13	4250	-38.12	20240111	2410	9.13	20240521	4810	-45.32	20230922	2410	9.13	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
59	20240522	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	130	2	5.31	663321905	261767	46.45	2440	2595	2440	3185	1715	2450	2534.51	0.75	0	70903	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	916	198.46	3.13	12	0.74	13.00	825.00	4810	20230922	-46.36	2410	20240521	7.05	4250	-39.29	20240111	2410	7.05	20240521	4810	-46.36	20230922	2410	7.05	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
60	20240522	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	115	2	4.69	517081495	205099	36.40	2440	2585	2440	3185	1715	2450	2521.67	0.75	0	39700	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	911	197.31	3.11	12	0.58	13.00	825.00	4810	20230922	-46.67	2410	20240521	6.43	4250	-39.65	20240111	2410	6.43	20240521	4810	-46.67	20230922	2410	6.43	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
61	20240522	130408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	120	2	4.90	481289130	191143	33.92	2440	2585	2440	3185	1715	2450	2518.51	0.75	0	35733	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	912	197.69	3.12	12	0.54	13.00	825.00	4810	20230922	-46.57	2410	20240521	6.64	4250	-39.53	20240111	2410	6.64	20240521	4810	-46.57	20230922	2410	6.64	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
62	20240522	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	125	2	5.10	418166280	166469	29.54	2440	2585	2440	3185	1715	2450	2512.56	0.75	0	32624	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	914	198.08	3.12	12	0.47	13.00	825.00	4810	20230922	-46.47	2410	20240521	6.85	4250	-39.41	20240111	2410	6.85	20240521	4810	-46.47	20230922	2410	6.85	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
63	20240522	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	90	2	3.67	313403630	125620	22.29	2440	2555	2440	3185	1715	2450	2495.41	0.75	0	24248	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	902	195.38	3.08	12	0.35	13.00	825.00	4810	20230922	-47.19	2410	20240521	5.39	4250	-40.24	20240111	2410	5.39	20240521	4810	-47.19	20230922	2410	5.39	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
64	20240522	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	60	2	2.45	237956735	95792	17.00	2440	2525	2440	3185	1715	2450	2484.66	0.75	0	25642	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	891	193.08	3.04	12	0.27	13.00	825.00	4810	20230922	-47.82	2410	20240521	4.15	4250	-40.94	20240111	2410	4.15	20240521	4810	-47.82	20230922	2410	4.15	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
65	20240522	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	45	2	1.84	98911190	40095	7.12	2440	2495	2440	3185	1715	2450	2467.60	0.75	0	10064	2690	2570	2490	2370	2290	2530	2330	178	735	500	1760	5	1	35500000	886	191.92	3.02	12	0.11	13.00	825.00	4810	20230922	-48.13	2410	20240521	3.53	4250	-41.29	20240111	2410	3.53	20240521	4810	-48.13	20230922	2410	3.53	20240521	4.08	N	036120	500	177 억		267993	N	N	0	N	00	N
66	20240521	160405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2450	-160	5	-6.13	1384515375	557942	454.72	2605	2610	2410	3390	1830	2610	2481.64	0.71	0	12418	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	870	188.46	2.97	12	1.57	13.00	825.00	4810	20230922	-49.06	2410	20240521	1.66	4250	-42.35	20240111	2410	1.66	20240521	4810	-49.06	20230922	2410	1.66	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
67	20240521	150408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2455	-155	5	-5.94	1323338365	532971	434.37	2605	2610	2410	3390	1830	2610	2482.95	0.71	0	16169	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	872	188.85	2.98	12	1.50	13.00	825.00	4810	20230922	-48.96	2410	20240521	1.87	4250	-42.24	20240111	2410	1.87	20240521	4810	-48.96	20230922	2410	1.87	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
68	20240521	140408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2430	-180	5	-6.90	1223075670	491986	400.96	2605	2610	2410	3390	1830	2610	2486.00	0.71	0	22266	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	863	186.92	2.95	12	1.39	13.00	825.00	4810	20230922	-49.48	2410	20240521	0.83	4250	-42.82	20240111	2410	0.83	20240521	4810	-49.48	20230922	2410	0.83	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
69	20240521	130408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2455	-155	5	-5.94	1022074560	409297	333.57	2605	2610	2435	3390	1830	2610	2497.15	0.71	0	27792	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	872	188.85	2.98	12	1.15	13.00	825.00	4810	20230922	-48.96	2435	20240521	0.82	4250	-42.24	20240111	2435	0.82	20240521	4810	-48.96	20230922	2435	0.82	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
70	20240521	120408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2460	-150	5	-5.75	910832005	363881	296.56	2605	2610	2435	3390	1830	2610	2503.10	0.71	0	34576	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	873	189.23	2.98	12	1.03	13.00	825.00	4810	20230922	-48.86	2435	20240521	1.03	4250	-42.12	20240111	2435	1.03	20240521	4810	-48.86	20230922	2435	1.03	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
71	20240521	110410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2450	-160	5	-6.13	736492800	292909	238.72	2605	2610	2445	3390	1830	2610	2514.41	0.71	0	48131	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	870	188.46	2.97	12	0.83	13.00	825.00	4810	20230922	-49.06	2445	20240521	0.20	4250	-42.35	20240111	2445	0.20	20240521	4810	-49.06	20230922	2445	0.20	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
72	20240521	100409	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2535	-75	5	-2.87	255594045	99983	81.49	2605	2610	2515	3390	1830	2610	2556.38	0.71	0	4625	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	900	195.00	3.07	12	0.28	13.00	825.00	4810	20230922	-47.30	2515	20240521	0.80	4250	-40.35	20240111	2515	0.80	20240521	4810	-47.30	20230922	2515	0.80	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
73	20240521	090406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2610	0	3	0.00	2524305	969	0.79	2605	2610	2605	3390	1830	2610	2605.06	0.71	0	2	2693	2651	2628	2586	2563	2640	2575	178	780	500	1870	5	1	35500000	927	200.77	3.16	12	0.00	13.00	825.00	4810	20230922	-45.74	2605	20240521	0.19	4250	-38.59	20240111	2605	0.19	20240521	4810	-45.74	20230922	2605	0.19	20240521	4.09	N	036120	500	177 억		253188	N	N	0	N	00	N
74	20240517	160409	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2645	-105	5	-3.82	606035225	226393	366.52	2735	2765	2630	3575	1925	2750	2676.95	0.76	0	-19173	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	939	203.46	3.21	12	0.64	13.00	825.00	4810	20230922	-45.01	2630	20240517	0.57	4250	-37.76	20240111	2630	0.57	20240517	4810	-45.01	20230922	2630	0.57	20240517	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
75	20240517	150412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2655	-95	5	-3.45	585480160	218635	353.96	2735	2765	2630	3575	1925	2750	2677.89	0.76	0	-17042	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	943	204.23	3.22	12	0.62	13.00	825.00	4810	20230922	-44.80	2630	20240517	0.95	4250	-37.53	20240111	2630	0.95	20240517	4810	-44.80	20230922	2630	0.95	20240517	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
76	20240517	140404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2645	-105	5	-3.82	486708190	181216	293.38	2735	2765	2630	3575	1925	2750	2685.79	0.76	0	-15028	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	939	203.46	3.21	12	0.51	13.00	825.00	4810	20230922	-45.01	2630	20240517	0.57	4250	-37.76	20240111	2630	0.57	20240517	4810	-45.01	20230922	2630	0.57	20240517	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
77	20240517	130403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	-45	5	-1.64	225406955	82914	134.23	2735	2765	2695	3575	1925	2750	2718.56	0.76	0	-6022	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	960	208.08	3.28	12	0.23	13.00	825.00	4810	20230922	-43.76	2675	20240514	1.12	4250	-36.35	20240111	2675	1.12	20240514	4810	-43.76	20230922	2675	1.12	20240514	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
78	20240517	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	-55	5	-2.00	197363415	72523	117.41	2735	2765	2695	3575	1925	2750	2721.39	0.76	0	-3448	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	957	207.31	3.27	12	0.20	13.00	825.00	4810	20230922	-43.97	2675	20240514	0.75	4250	-36.59	20240111	2675	0.75	20240514	4810	-43.97	20230922	2675	0.75	20240514	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
79	20240517	110403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-35	5	-1.27	142086965	52081	84.32	2735	2765	2700	3575	1925	2750	2728.19	0.76	0	-3757	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	964	208.85	3.29	12	0.15	13.00	825.00	4810	20230922	-43.56	2675	20240514	1.50	4250	-36.12	20240111	2675	1.50	20240514	4810	-43.56	20230922	2675	1.50	20240514	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
80	20240517	100401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	-20	5	-0.73	64103790	23399	37.88	2735	2765	2730	3575	1925	2750	2739.59	0.76	0	-806	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	969	210.00	3.31	12	0.07	13.00	825.00	4810	20230922	-43.24	2675	20240514	2.06	4250	-35.76	20240111	2675	2.06	20240514	4810	-43.24	20230922	2675	2.06	20240514	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
81	20240517	090404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	15277905	5586	9.04	2735	2750	2735	3575	1925	2750	2735.03	0.76	0	-234	2786	2767	2751	2732	2716	2777	2742	178	825	500	1980	5	1	35500000	976	211.54	3.33	12	0.02	13.00	825.00	4810	20230922	-42.83	2675	20240514	2.80	4250	-35.29	20240111	2675	2.80	20240514	4810	-42.83	20230922	2675	2.80	20240514	4.13	N	036120	500	177 억		271241	N	N	0	N	00	N
82	20240516	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	168308175	61286	61.13	2735	2770	2735	3575	1925	2750	2746.27	0.73	0	10976	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	976	211.54	3.33	12	0.17	13.00	825.00	4810	20230922	-42.83	2675	20240514	2.80	4250	-35.29	20240111	2675	2.80	20240514	4810	-42.83	20230922	2675	2.80	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
83	20240516	150401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	142630540	51947	51.82	2735	2770	2735	3575	1925	2750	2745.69	0.73	0	9465	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	976	211.54	3.33	12	0.15	13.00	825.00	4810	20230922	-42.83	2675	20240514	2.80	4250	-35.29	20240111	2675	2.80	20240514	4810	-42.83	20230922	2675	2.80	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
84	20240516	140403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-5	5	-0.18	122799820	44724	44.61	2735	2770	2735	3575	1925	2750	2745.73	0.73	0	7505	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	974	211.15	3.33	12	0.13	13.00	825.00	4810	20230922	-42.93	2675	20240514	2.62	4250	-35.41	20240111	2675	2.62	20240514	4810	-42.93	20230922	2675	2.62	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
85	20240516	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-5	5	-0.18	109938495	40036	39.94	2735	2770	2735	3575	1925	2750	2745.99	0.73	0	6325	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	974	211.15	3.33	12	0.11	13.00	825.00	4810	20230922	-42.93	2675	20240514	2.62	4250	-35.41	20240111	2675	2.62	20240514	4810	-42.93	20230922	2675	2.62	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
86	20240516	120401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-5	5	-0.18	98046900	35696	35.61	2735	2770	2735	3575	1925	2750	2746.72	0.73	0	7605	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	974	211.15	3.33	12	0.10	13.00	825.00	4810	20230922	-42.93	2675	20240514	2.62	4250	-35.41	20240111	2675	2.62	20240514	4810	-42.93	20230922	2675	2.62	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
87	20240516	110400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	81247630	29570	29.50	2735	2770	2735	3575	1925	2750	2747.64	0.73	0	7708	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	976	211.54	3.33	12	0.08	13.00	825.00	4810	20230922	-42.83	2675	20240514	2.80	4250	-35.29	20240111	2675	2.80	20240514	4810	-42.83	20230922	2675	2.80	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
88	20240516	100401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-5	5	-0.18	54505660	19827	19.78	2735	2770	2735	3575	1925	2750	2749.06	0.73	0	5988	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	974	211.15	3.33	12	0.06	13.00	825.00	4810	20230922	-42.93	2675	20240514	2.62	4250	-35.41	20240111	2675	2.62	20240514	4810	-42.93	20230922	2675	2.62	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
89	20240516	090401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	12659010	4605	4.59	2735	2760	2735	3575	1925	2750	2748.97	0.73	0	4200	2813	2781	2728	2696	2643	2797	2712	178	825	500	1980	5	1	35500000	976	211.54	3.33	12	0.01	13.00	825.00	4810	20230922	-42.83	2675	20240514	2.80	4250	-35.29	20240111	2675	2.80	20240514	4810	-42.83	20230922	2675	2.80	20240514	4.18	N	036120	500	177 억		260265	N	N	0	N	00	N
90	20240514	160405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2750	25	2	0.92	271666830	99922	74.84	2680	2760	2675	3540	1910	2725	2718.78	0.72	0	6307	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	976	211.54	3.33	12	0.28	13.00	825.00	4810	20230922	-42.83	2675	20240514	2.80	4250	-35.29	20240111	2675	2.80	20240514	4810	-42.83	20230922	2675	2.80	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
91	20240514	150407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2755	30	2	1.10	242696125	89386	66.95	2680	2760	2675	3540	1910	2725	2715.15	0.72	0	3651	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	978	211.92	3.34	12	0.25	13.00	825.00	4810	20230922	-42.72	2675	20240514	2.99	4250	-35.18	20240111	2675	2.99	20240514	4810	-42.72	20230922	2675	2.99	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
92	20240514	140405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2735	10	2	0.37	218693915	80634	60.40	2680	2745	2675	3540	1910	2725	2712.18	0.72	0	1244	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	971	210.38	3.32	12	0.23	13.00	825.00	4810	20230922	-43.14	2675	20240514	2.24	4250	-35.65	20240111	2675	2.24	20240514	4810	-43.14	20230922	2675	2.24	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
93	20240514	130406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2730	5	2	0.18	210958400	77795	58.27	2680	2745	2675	3540	1910	2725	2711.72	0.72	0	1244	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	969	210.00	3.31	12	0.22	13.00	825.00	4810	20230922	-43.24	2675	20240514	2.06	4250	-35.76	20240111	2675	2.06	20240514	4810	-43.24	20230922	2675	2.06	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
94	20240514	120405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2730	5	2	0.18	201657920	74382	55.71	2680	2745	2675	3540	1910	2725	2711.11	0.72	0	1244	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	969	210.00	3.31	12	0.21	13.00	825.00	4810	20230922	-43.24	2675	20240514	2.06	4250	-35.76	20240111	2675	2.06	20240514	4810	-43.24	20230922	2675	2.06	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
95	20240514	110404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2730	5	2	0.18	188165180	69432	52.01	2680	2745	2675	3540	1910	2725	2710.06	0.72	0	1244	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	969	210.00	3.31	12	0.20	13.00	825.00	4810	20230922	-43.24	2675	20240514	2.06	4250	-35.76	20240111	2675	2.06	20240514	4810	-43.24	20230922	2675	2.06	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
96	20240514	100404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2720	-5	5	-0.18	159302905	58837	44.07	2680	2745	2675	3540	1910	2725	2707.53	0.72	0	811	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	966	209.23	3.30	12	0.17	13.00	825.00	4810	20230922	-43.45	2675	20240514	1.68	4250	-36.00	20240111	2675	1.68	20240514	4810	-43.45	20230922	2675	1.68	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
97	20240514	090405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2700	-25	5	-0.92	58463130	21785	16.32	2680	2720	2675	3540	1910	2725	2683.64	0.72	0	-301	2815	2770	2745	2700	2675	2757	2687	178	815	500	1960	5	1	35500000	959	207.69	3.27	12	0.06	13.00	825.00	4810	20230922	-43.87	2675	20240514	0.93	4250	-36.47	20240111	2675	0.93	20240514	4810	-43.87	20230922	2675	0.93	20240514	4.29	N	036120	500	177 억		253958	N	N	0	N	00	N
98	20240513	160405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-60	5	-2.15	362617410	132031	129.52	2790	2790	2720	3620	1950	2785	2746.57	0.76	0	-16612	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	967	209.62	3.30	12	0.37	13.00	825.00	4810	20230922	-43.35	2710	20240415	0.55	4250	-35.88	20240111	2710	0.55	20240415	4810	-43.35	20230922	2710	0.55	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
99	20240513	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	-50	5	-1.80	318595105	115884	113.68	2790	2790	2725	3620	1950	2785	2749.26	0.76	0	-16366	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	971	210.38	3.32	12	0.33	13.00	825.00	4810	20230922	-43.14	2710	20240415	0.92	4250	-35.65	20240111	2710	0.92	20240415	4810	-43.14	20230922	2710	0.92	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
100	20240513	140404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-40	5	-1.44	257904605	93661	91.88	2790	2790	2730	3620	1950	2785	2753.60	0.76	0	-15639	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	974	211.15	3.33	12	0.26	13.00	825.00	4810	20230922	-42.93	2710	20240415	1.29	4250	-35.41	20240111	2710	1.29	20240415	4810	-42.93	20230922	2710	1.29	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
101	20240513	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2770	-15	5	-0.54	176181505	63855	62.64	2790	2790	2745	3620	1950	2785	2759.09	0.76	0	-11891	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	983	213.08	3.36	12	0.18	13.00	825.00	4810	20230922	-42.41	2710	20240415	2.21	4250	-34.82	20240111	2710	2.21	20240415	4810	-42.41	20230922	2710	2.21	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
102	20240513	120405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-25	5	-0.90	160466560	58149	57.05	2790	2790	2745	3620	1950	2785	2759.58	0.76	0	-11485	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	980	212.31	3.35	12	0.16	13.00	825.00	4810	20230922	-42.62	2710	20240415	1.85	4250	-35.06	20240111	2710	1.85	20240415	4810	-42.62	20230922	2710	1.85	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
103	20240513	110403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-25	5	-0.90	136177670	49331	48.39	2790	2790	2745	3620	1950	2785	2760.49	0.76	0	-8875	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	980	212.31	3.35	12	0.14	13.00	825.00	4810	20230922	-42.62	2710	20240415	1.85	4250	-35.06	20240111	2710	1.85	20240415	4810	-42.62	20230922	2710	1.85	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
104	20240513	100405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	-20	5	-0.72	85433050	30903	30.32	2790	2790	2750	3620	1950	2785	2764.56	0.76	0	-5490	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	982	212.69	3.35	12	0.09	13.00	825.00	4810	20230922	-42.52	2710	20240415	2.03	4250	-34.94	20240111	2710	2.03	20240415	4810	-42.52	20230922	2710	2.03	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
105	20240513	090405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	0	3	0.00	4612440	1655	1.62	2790	2790	2785	3620	1950	2785	2786.97	0.76	0	-52	2838	2811	2793	2766	2748	2802	2757	178	835	500	2000	5	1	35500000	989	214.23	3.38	12	0.00	13.00	825.00	4810	20230922	-42.10	2710	20240415	2.77	4250	-34.47	20240111	2710	2.77	20240415	4810	-42.10	20230922	2710	2.77	20240415	4.28	N	036120	500	177 억		270570	N	N	0	N	00	N
106	20240510	160355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	-15	5	-0.54	274124670	98167	141.58	2800	2820	2775	3640	1960	2800	2792.44	0.82	0	-20645	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	989	214.23	3.38	12	0.28	13.00	825.00	4810	20230922	-42.10	2710	20240415	2.77	4250	-34.47	20240111	2710	2.77	20240415	4810	-42.10	20230922	2710	2.77	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
107	20240510	150357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	-15	5	-0.54	240113765	85938	123.95	2800	2820	2780	3640	1960	2800	2794.03	0.82	0	-19224	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	989	214.23	3.38	12	0.24	13.00	825.00	4810	20230922	-42.10	2710	20240415	2.77	4250	-34.47	20240111	2710	2.77	20240415	4810	-42.10	20230922	2710	2.77	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
108	20240510	140357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	0	3	0.00	117800705	42102	60.72	2800	2820	2790	3640	1960	2800	2797.98	0.82	0	-1545	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	994	215.38	3.39	12	0.12	13.00	825.00	4810	20230922	-41.79	2710	20240415	3.32	4250	-34.12	20240111	2710	3.32	20240415	4810	-41.79	20230922	2710	3.32	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
109	20240510	130355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	-5	5	-0.18	102957855	36797	53.07	2800	2820	2790	3640	1960	2800	2798.00	0.82	0	-1910	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	992	215.00	3.39	12	0.10	13.00	825.00	4810	20230922	-41.89	2710	20240415	3.14	4250	-34.24	20240111	2710	3.14	20240415	4810	-41.89	20230922	2710	3.14	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
110	20240510	120353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	-5	5	-0.18	96271915	34408	49.63	2800	2820	2790	3640	1960	2800	2797.95	0.82	0	-1851	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	992	215.00	3.39	12	0.10	13.00	825.00	4810	20230922	-41.89	2710	20240415	3.14	4250	-34.24	20240111	2710	3.14	20240415	4810	-41.89	20230922	2710	3.14	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
111	20240510	110354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	10	2	0.36	76723945	27424	39.55	2800	2820	2790	3640	1960	2800	2797.69	0.82	0	-1589	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	998	216.15	3.41	12	0.08	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
112	20240510	100354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	10	2	0.36	43583755	15572	22.46	2800	2820	2790	3640	1960	2800	2798.85	0.82	0	-362	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	998	216.15	3.41	12	0.04	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
113	20240510	090356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	10	2	0.36	8704710	3108	4.48	2800	2810	2800	3640	1960	2800	2800.74	0.82	0	302	2856	2827	2811	2782	2766	2820	2775	178	840	500	2010	5	1	35500000	998	216.15	3.41	12	0.01	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.30	N	036120	500	177 억		291215	N	N	0	N	00	N
114	20240509	160401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	5	2	0.18	193177525	68834	105.24	2805	2840	2795	3630	1960	2795	2806.43	0.82	0	491	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	994	215.38	3.39	12	0.19	13.00	825.00	4810	20230922	-41.79	2710	20240415	3.32	4250	-34.12	20240111	2710	3.32	20240415	4810	-41.79	20230922	2710	3.32	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
115	20240509	150403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	15	2	0.54	157517050	56100	85.77	2805	2840	2795	3630	1960	2795	2807.79	0.82	0	-1180	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	998	216.15	3.41	12	0.16	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
116	20240509	140356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	20	2	0.72	139556365	49703	75.99	2805	2840	2795	3630	1960	2795	2807.81	0.82	0	-1530	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	999	216.54	3.41	12	0.14	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
117	20240509	130357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	20	2	0.72	108775840	38783	59.30	2805	2815	2795	3630	1960	2795	2804.73	0.82	0	-1282	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	999	216.54	3.41	12	0.11	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
118	20240509	120355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	10	2	0.36	78685080	28060	42.90	2805	2815	2795	3630	1960	2795	2804.17	0.82	0	-1654	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	996	215.77	3.40	12	0.08	13.00	825.00	4810	20230922	-41.68	2710	20240415	3.51	4250	-34.00	20240111	2710	3.51	20240415	4810	-41.68	20230922	2710	3.51	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
119	20240509	110349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	15	2	0.54	73141425	26082	39.88	2805	2815	2795	3630	1960	2795	2804.29	0.82	0	-1307	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	998	216.15	3.41	12	0.07	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
120	20240509	100351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	20	2	0.72	49667905	17715	27.09	2805	2815	2795	3630	1960	2795	2803.72	0.82	0	-693	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	999	216.54	3.41	12	0.05	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
121	20240509	090349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	10	2	0.36	5705800	2040	3.12	2805	2805	2795	3630	1960	2795	2796.96	0.82	0	-324	2848	2821	2808	2781	2768	2815	2775	178	835	500	2010	5	1	35500000	996	215.77	3.40	12	0.01	13.00	825.00	4810	20230922	-41.68	2710	20240415	3.51	4250	-34.00	20240111	2710	3.51	20240415	4810	-41.68	20230922	2710	3.51	20240415	4.35	N	036120	500	177 억		290724	N	N	0	N	00	N
122	20240508	160349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	-10	5	-0.36	177501615	63322	97.45	2805	2835	2795	3645	1965	2805	2803.17	0.84	0	-6962	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	992	215.00	3.39	12	0.18	13.00	825.00	4810	20230922	-41.89	2710	20240415	3.14	4250	-34.24	20240111	2710	3.14	20240415	4810	-41.89	20230922	2710	3.14	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
123	20240508	150352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	-10	5	-0.36	147652580	52647	81.02	2805	2835	2795	3645	1965	2805	2804.58	0.84	0	-7542	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	992	215.00	3.39	12	0.15	13.00	825.00	4810	20230922	-41.89	2710	20240415	3.14	4250	-34.24	20240111	2710	3.14	20240415	4810	-41.89	20230922	2710	3.14	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
124	20240508	140347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	0	3	0.00	119530860	42590	65.55	2805	2835	2795	3645	1965	2805	2806.55	0.84	0	-6151	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	996	215.77	3.40	12	0.12	13.00	825.00	4810	20230922	-41.68	2710	20240415	3.51	4250	-34.00	20240111	2710	3.51	20240415	4810	-41.68	20230922	2710	3.51	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
125	20240508	130346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	-5	5	-0.18	107640720	38341	59.01	2805	2835	2795	3645	1965	2805	2807.46	0.84	0	-5012	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	994	215.38	3.39	12	0.11	13.00	825.00	4810	20230922	-41.79	2710	20240415	3.32	4250	-34.12	20240111	2710	3.32	20240415	4810	-41.79	20230922	2710	3.32	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
126	20240508	120347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	0	3	0.00	96276060	34286	52.77	2805	2835	2795	3645	1965	2805	2808.03	0.84	0	-4671	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	996	215.77	3.40	12	0.10	13.00	825.00	4810	20230922	-41.68	2710	20240415	3.51	4250	-34.00	20240111	2710	3.51	20240415	4810	-41.68	20230922	2710	3.51	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
127	20240508	110422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	10	2	0.36	65875575	23476	36.13	2805	2830	2795	3645	1965	2805	2806.08	0.84	0	-3819	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	999	216.54	3.41	12	0.07	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
128	20240508	100354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	5	2	0.18	41486010	14791	22.76	2805	2820	2795	3645	1965	2805	2804.81	0.84	0	-3483	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	998	216.15	3.41	12	0.04	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
129	20240508	090350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	10	2	0.36	1341095	478	0.74	2805	2815	2805	3645	1965	2805	2805.64	0.84	0	-66	2841	2822	2811	2792	2781	2817	2787	178	840	500	2010	5	1	35500000	999	216.54	3.41	12	0.00	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.37	N	036120	500	177 억		297655	N	N	0	N	00	N
130	20240503	160358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	0	3	0.00	149179930	52937	83.78	2820	2845	2800	3665	1975	2820	2818.06	0.83	0	7220	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.15	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
131	20240503	150357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	0	3	0.00	139583565	49535	78.39	2820	2845	2800	3665	1975	2820	2817.88	0.83	0	6811	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.14	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
132	20240503	140358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	0	3	0.00	106589900	37867	59.93	2820	2830	2800	3665	1975	2820	2814.85	0.83	0	2486	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.11	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
133	20240503	130357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	5	2	0.18	80197900	28484	45.08	2820	2830	2800	3665	1975	2820	2815.54	0.83	0	2139	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1003	217.31	3.42	12	0.08	13.00	825.00	4810	20230922	-41.27	2710	20240415	4.24	4250	-33.53	20240111	2710	4.24	20240415	4810	-41.27	20230922	2710	4.24	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
134	20240503	120357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	0	3	0.00	70918150	25189	39.86	2820	2830	2800	3665	1975	2820	2815.44	0.83	0	1616	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.07	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
135	20240503	110355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	-15	5	-0.53	57116280	20294	32.12	2820	2830	2800	3665	1975	2820	2814.44	0.83	0	792	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	996	215.77	3.40	12	0.06	13.00	825.00	4810	20230922	-41.68	2710	20240415	3.51	4250	-34.00	20240111	2710	3.51	20240415	4810	-41.68	20230922	2710	3.51	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
136	20240503	100355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	10	2	0.35	45796580	16273	25.75	2820	2830	2800	3665	1975	2820	2814.27	0.83	0	495	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1005	217.69	3.43	12	0.05	13.00	825.00	4810	20230922	-41.16	2710	20240415	4.43	4250	-33.41	20240111	2710	4.43	20240415	4810	-41.16	20230922	2710	4.43	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
137	20240503	090354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	0	3	0.00	1381975	490	0.78	2820	2825	2820	3665	1975	2820	2820.36	0.83	0	-106	2850	2835	2815	2800	2780	2825	2790	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.00	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		293939	N	N	0	N	00	N
138	20240502	160353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	-10	5	-0.35	176584910	62806	78.01	2830	2830	2795	3675	1985	2830	2811.50	0.85	0	-6467	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.18	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
139	20240502	150354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-20	5	-0.71	167273800	59497	73.90	2830	2830	2795	3675	1985	2830	2811.43	0.85	0	-6300	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	998	216.15	3.41	12	0.17	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
140	20240502	140353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-20	5	-0.71	140678200	50019	62.13	2830	2830	2795	3675	1985	2830	2812.46	0.85	0	-6233	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	998	216.15	3.41	12	0.14	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
141	20240502	130352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-15	5	-0.53	131655395	46809	58.14	2830	2830	2795	3675	1985	2830	2812.57	0.85	0	-6112	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	999	216.54	3.41	12	0.13	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
142	20240502	120351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-15	5	-0.53	121606410	43238	53.70	2830	2830	2795	3675	1985	2830	2812.45	0.85	0	-5822	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	999	216.54	3.41	12	0.12	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
143	20240502	110350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-20	5	-0.71	106970100	38037	47.24	2830	2830	2795	3675	1985	2830	2812.22	0.85	0	-4872	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	998	216.15	3.41	12	0.11	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
144	20240502	100351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-15	5	-0.53	86754945	30872	38.34	2830	2830	2795	3675	1985	2830	2810.08	0.85	0	-2592	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	999	216.54	3.41	12	0.09	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N
145	20240502	090352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	-10	5	-0.35	12444480	4401	5.47	2830	2830	2820	3675	1985	2830	2827.59	0.85	0	-548	2876	2852	2826	2802	2776	2865	2815	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.01	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.36	N	036120	500	177 억		300406	N	N	0	N	00	N