KissMeData/038390/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	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16480	370	2	2.30	154265990	9481	71.62	16110	16480	16100	20900	11280	16110	16271.07	11.28	0	1641	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1416	8.51	0.68	12	0.11	1937.00	24252.00	18520	20230531	-11.02	14100	20240416	16.88	17000	-3.06	20240528	14100	16.88	20240416	18520	-11.02	20230531	14100	16.88	20240416	0.03	N	038390	500	42 억		968507	N	N	35	N	00	N
3	20240531	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	350	2	2.17	135027980	8313	62.80	16110	16470	16100	20900	11280	16110	16242.99	11.28	0	1745	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1414	8.50	0.68	12	0.10	1937.00	24252.00	18520	20230531	-11.12	14100	20240416	16.74	17000	-3.18	20240528	14100	16.74	20240416	18520	-11.12	20230531	14100	16.74	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
4	20240531	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	340	2	2.11	122773970	7568	57.17	16110	16460	16100	20900	11280	16110	16222.78	11.28	0	1831	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1413	8.49	0.68	12	0.09	1937.00	24252.00	18520	20230531	-11.18	14100	20240416	16.67	17000	-3.24	20240528	14100	16.67	20240416	18520	-11.18	20230531	14100	16.67	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
5	20240531	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	310	2	1.92	116065280	7160	54.09	16110	16450	16100	20900	11280	16110	16210.23	11.28	0	1831	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1410	8.48	0.68	12	0.08	1937.00	24252.00	18520	20230531	-11.34	14100	20240416	16.45	17000	-3.41	20240528	14100	16.45	20240416	18520	-11.34	20230531	14100	16.45	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
6	20240531	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	300	2	1.86	97837860	6049	45.70	16110	16450	16100	20900	11280	16110	16174.22	11.28	0	1831	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1410	8.47	0.68	12	0.07	1937.00	24252.00	18520	20230531	-11.39	14100	20240416	16.38	17000	-3.47	20240528	14100	16.38	20240416	18520	-11.39	20230531	14100	16.38	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
7	20240531	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	140	2	0.87	86178670	5336	40.31	16110	16360	16100	20900	11280	16110	16150.43	11.28	0	1836	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1396	8.39	0.67	12	0.06	1937.00	24252.00	18520	20230531	-12.26	14100	20240416	15.25	17000	-4.41	20240528	14100	15.25	20240416	18520	-12.26	20230531	14100	15.25	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
8	20240531	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	200	2	1.24	74135250	4595	34.71	16110	16310	16100	20900	11280	16110	16133.90	11.28	0	1654	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1401	8.42	0.67	12	0.05	1937.00	24252.00	18520	20230531	-11.93	14100	20240416	15.67	17000	-4.06	20240528	14100	15.67	20240416	18520	-11.93	20230531	14100	15.67	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
9	20240531	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	30	2	0.19	7471330	463	3.50	16110	16290	16110	20900	11280	16110	16136.78	11.28	0	380	16256	16182	16136	16062	16016	16160	16040	43	4790	500	11590	10	1	8589480	1386	8.33	0.67	12	0.01	1937.00	24252.00	18520	20230531	-12.85	14100	20240416	14.47	17000	-5.06	20240528	14100	14.47	20240416	18520	-12.85	20230531	14100	14.47	20240416	0.03	N	038390	500	42 억		968507	N	N	27	N	00	N
10	20240530	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	-190	5	-1.17	213696940	13237	138.13	16150	16210	16090	21150	11410	16300	16143.92	11.27	0	384	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1384	8.32	0.66	12	0.15	1937.00	24252.00	18520	20230531	-13.01	14100	20240416	14.26	17000	-5.24	20240528	14100	14.26	20240416	18520	-13.01	20230531	14100	14.26	20240416	0.04	N	038390	500	42 억		968123	N	N	24	N	00	N
11	20240530	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	-200	5	-1.23	211539260	13103	136.73	16150	16210	16090	21150	11410	16300	16144.34	11.27	0	399	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1383	8.31	0.66	12	0.15	1937.00	24252.00	18520	20230531	-13.07	14100	20240416	14.18	17000	-5.29	20240528	14100	14.18	20240416	18520	-13.07	20230531	14100	14.18	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
12	20240530	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	-190	5	-1.17	195874550	12130	126.58	16150	16210	16110	21150	11410	16300	16147.94	11.27	0	396	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1384	8.32	0.66	12	0.14	1937.00	24252.00	18520	20230531	-13.01	14100	20240416	14.26	17000	-5.24	20240528	14100	14.26	20240416	18520	-13.01	20230531	14100	14.26	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
13	20240530	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-100	5	-0.61	152423800	9439	98.50	16150	16210	16110	21150	11410	16300	16148.30	11.27	0	393	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1391	8.36	0.67	12	0.11	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	17000	-4.71	20240528	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
14	20240530	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-180	5	-1.10	148541090	9199	95.99	16150	16210	16110	21150	11410	16300	16147.53	11.27	0	393	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1385	8.32	0.66	12	0.11	1937.00	24252.00	18520	20230531	-12.96	14100	20240416	14.33	17000	-5.18	20240528	14100	14.33	20240416	18520	-12.96	20230531	14100	14.33	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
15	20240530	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-110	5	-0.67	90532930	5604	58.48	16150	16210	16120	21150	11410	16300	16155.06	11.27	0	294	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1391	8.36	0.67	12	0.07	1937.00	24252.00	18520	20230531	-12.58	14100	20240416	14.82	17000	-4.76	20240528	14100	14.82	20240416	18520	-12.58	20230531	14100	14.82	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
16	20240530	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-150	5	-0.92	59661730	3692	38.53	16150	16210	16140	21150	11410	16300	16159.73	11.27	0	182	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1387	8.34	0.67	12	0.04	1937.00	24252.00	18520	20230531	-12.80	14100	20240416	14.54	17000	-5.00	20240528	14100	14.54	20240416	18520	-12.80	20230531	14100	14.54	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
17	20240530	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	-140	5	-0.86	16798810	1040	10.85	16150	16160	16150	21150	11410	16300	16152.70	11.27	0	222	16726	16512	16406	16192	16086	16460	16140	43	4850	500	11730	10	1	8589480	1388	8.34	0.67	12	0.01	1937.00	24252.00	18520	20230531	-12.74	14100	20240416	14.61	17000	-4.94	20240528	14100	14.61	20240416	18520	-12.74	20230531	14100	14.61	20240416	0.04	N	038390	500	42 억		968123	N	N	0	N	00	N
18	20240529	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-320	5	-1.93	156682890	9582	88.22	16600	16620	16300	21600	11640	16620	16351.80	11.28	0	-765	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1400	8.42	0.67	12	0.11	1937.00	24252.00	18520	20230531	-11.99	14100	20240416	15.60	17000	-4.12	20240528	14100	15.60	20240416	18520	-11.99	20230531	14100	15.60	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
19	20240529	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-310	5	-1.87	140425230	8585	79.04	16600	16620	16300	21600	11640	16620	16357.04	11.28	0	-547	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1401	8.42	0.67	12	0.10	1937.00	24252.00	18520	20230531	-11.93	14100	20240416	15.67	17000	-4.06	20240528	14100	15.67	20240416	18520	-11.93	20230531	14100	15.67	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
20	20240529	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-320	5	-1.93	131912010	8063	74.24	16600	16620	16300	21600	11640	16620	16360.16	11.28	0	-488	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1400	8.42	0.67	12	0.09	1937.00	24252.00	18520	20230531	-11.99	14100	20240416	15.60	17000	-4.12	20240528	14100	15.60	20240416	18520	-11.99	20230531	14100	15.60	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
21	20240529	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-280	5	-1.68	120288890	7351	67.68	16600	16620	16300	21600	11640	16620	16363.61	11.28	0	-466	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1404	8.44	0.67	12	0.09	1937.00	24252.00	18520	20230531	-11.77	14100	20240416	15.89	17000	-3.88	20240528	14100	15.89	20240416	18520	-11.77	20230531	14100	15.89	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
22	20240529	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-270	5	-1.62	116369620	7111	65.47	16600	16620	16300	21600	11640	16620	16364.73	11.28	0	-466	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1404	8.44	0.67	12	0.08	1937.00	24252.00	18520	20230531	-11.72	14100	20240416	15.96	17000	-3.82	20240528	14100	15.96	20240416	18520	-11.72	20230531	14100	15.96	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
23	20240529	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-320	5	-1.93	107303800	6556	60.36	16600	16620	16300	21600	11640	16620	16367.27	11.28	0	-433	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1400	8.42	0.67	12	0.08	1937.00	24252.00	18520	20230531	-11.99	14100	20240416	15.60	17000	-4.12	20240528	14100	15.60	20240416	18520	-11.99	20230531	14100	15.60	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
24	20240529	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	-260	5	-1.56	83574970	5101	46.97	16600	16620	16300	21600	11640	16620	16384.04	11.28	0	-433	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1405	8.45	0.67	12	0.06	1937.00	24252.00	18520	20230531	-11.66	14100	20240416	16.03	17000	-3.76	20240528	14100	16.03	20240416	18520	-11.66	20230531	14100	16.03	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
25	20240529	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-50	5	-0.30	13998150	844	7.77	16600	16620	16550	21600	11640	16620	16585.49	11.28	0	-82	17186	16902	16716	16432	16246	16810	16340	43	4980	500	11960	10	1	8589480	1423	8.55	0.68	12	0.01	1937.00	24252.00	18520	20230531	-10.53	14100	20240416	17.52	17000	-2.53	20240528	14100	17.52	20240416	18520	-10.53	20230531	14100	17.52	20240416	0.04	N	038390	500	42 억		968867	N	N	7	N	00	N
26	20240528	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	-220	5	-1.31	180827630	10851	34.77	17000	17000	16530	21850	11790	16840	16664.61	11.33	0	-4003	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1428	8.58	0.69	12	0.13	1937.00	24252.00	18520	20230531	-10.26	14100	20240416	17.87	17000	-2.24	20240528	14100	17.87	20240416	18520	-10.26	20230531	14100	17.87	20240416	0.04	N	038390	500	42 억		972808	N	N	7	N	00	N
27	20240528	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16670	-170	5	-1.01	173945090	10437	33.44	17000	17000	16530	21850	11790	16840	16666.20	11.33	0	-3996	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1432	8.61	0.69	12	0.12	1937.00	24252.00	18520	20230531	-9.99	14100	20240416	18.23	17000	-1.94	20240528	14100	18.23	20240416	18520	-9.99	20230531	14100	18.23	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
28	20240528	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	-220	5	-1.31	160400560	9623	30.83	17000	17000	16530	21850	11790	16840	16668.46	11.33	0	-3787	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1428	8.58	0.69	12	0.11	1937.00	24252.00	18520	20230531	-10.26	14100	20240416	17.87	17000	-2.24	20240528	14100	17.87	20240416	18520	-10.26	20230531	14100	17.87	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
29	20240528	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	-220	5	-1.31	157058640	9422	30.19	17000	17000	16530	21850	11790	16840	16669.35	11.33	0	-3781	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1428	8.58	0.69	12	0.11	1937.00	24252.00	18520	20230531	-10.26	14100	20240416	17.87	17000	-2.24	20240528	14100	17.87	20240416	18520	-10.26	20230531	14100	17.87	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
30	20240528	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-270	5	-1.60	148408620	8902	28.52	17000	17000	16530	21850	11790	16840	16671.38	11.33	0	-3713	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1423	8.55	0.68	12	0.10	1937.00	24252.00	18520	20230531	-10.53	14100	20240416	17.52	17000	-2.53	20240528	14100	17.52	20240416	18520	-10.53	20230531	14100	17.52	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
31	20240528	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-290	5	-1.72	132897610	7966	25.52	17000	17000	16530	21850	11790	16840	16683.10	11.33	0	-3758	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1422	8.54	0.68	12	0.09	1937.00	24252.00	18520	20230531	-10.64	14100	20240416	17.38	17000	-2.65	20240528	14100	17.38	20240416	18520	-10.64	20230531	14100	17.38	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
32	20240528	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	-280	5	-1.66	107235210	6415	20.55	17000	17000	16550	21850	11790	16840	16716.32	11.33	0	-3075	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1422	8.55	0.68	12	0.07	1937.00	24252.00	18520	20230531	-10.58	14100	20240416	17.45	17000	-2.59	20240528	14100	17.45	20240416	18520	-10.58	20230531	14100	17.45	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
33	20240528	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16830	-10	5	-0.06	20200770	1195	3.83	17000	17000	16830	21850	11790	16840	16904.41	11.33	0	-58	17193	17016	16693	16516	16193	17105	16605	43	5010	500	12120	10	1	8589480	1446	8.69	0.69	12	0.01	1937.00	24252.00	18520	20230531	-9.13	14100	20240416	19.36	17000	-1.00	20240528	14100	19.36	20240416	18520	-9.13	20230531	14100	19.36	20240416	0.04	N	038390	500	42 억		972808	N	N	1	N	00	N
34	20240527	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	390	2	2.37	514133660	30966	176.99	16450	16870	16370	21350	11520	16450	16602.88	11.30	0	1658	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1446	8.69	0.69	12	0.36	1937.00	24252.00	18520	20230531	-9.07	14100	20240416	19.43	16990	-0.88	20240502	14100	19.43	20240416	18520	-9.07	20230531	14100	19.43	20240416	0.03	N	038390	500	42 억		970666	N	N	1	N	00	N
35	20240527	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	400	2	2.43	496616070	29925	171.04	16450	16870	16370	21350	11520	16450	16595.36	11.30	0	1593	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1447	8.70	0.69	12	0.35	1937.00	24252.00	18520	20230531	-9.02	14100	20240416	19.50	16990	-0.82	20240502	14100	19.50	20240416	18520	-9.02	20230531	14100	19.50	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
36	20240527	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	200	2	1.22	406530130	24553	140.33	16450	16730	16370	21350	11520	16450	16557.25	11.30	0	-143	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1430	8.60	0.69	12	0.29	1937.00	24252.00	18520	20230531	-10.10	14100	20240416	18.09	16990	-2.00	20240502	14100	18.09	20240416	18520	-10.10	20230531	14100	18.09	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
37	20240527	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	100	2	0.61	240473370	14568	83.26	16450	16580	16370	21350	11520	16450	16506.96	11.30	0	-432	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1422	8.54	0.68	12	0.17	1937.00	24252.00	18520	20230531	-10.64	14100	20240416	17.38	16990	-2.59	20240502	14100	17.38	20240416	18520	-10.64	20230531	14100	17.38	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
38	20240527	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	110	2	0.67	229963040	13933	79.64	16450	16580	16370	21350	11520	16450	16504.92	11.30	0	-431	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1422	8.55	0.68	12	0.16	1937.00	24252.00	18520	20230531	-10.58	14100	20240416	17.45	16990	-2.53	20240502	14100	17.45	20240416	18520	-10.58	20230531	14100	17.45	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
39	20240527	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	130	2	0.79	201509360	12214	69.81	16450	16580	16370	21350	11520	16450	16498.23	11.30	0	-179	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1424	8.56	0.68	12	0.14	1937.00	24252.00	18520	20230531	-10.48	14100	20240416	17.59	16990	-2.41	20240502	14100	17.59	20240416	18520	-10.48	20230531	14100	17.59	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
40	20240527	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	-30	5	-0.18	120629050	7321	41.84	16450	16540	16370	21350	11520	16450	16477.13	11.30	0	136	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1410	8.48	0.68	12	0.09	1937.00	24252.00	18520	20230531	-11.34	14100	20240416	16.45	16990	-3.35	20240502	14100	16.45	20240416	18520	-11.34	20230531	14100	16.45	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
41	20240527	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	50	2	0.30	18116370	1102	6.30	16450	16500	16370	21350	11520	16450	16439.54	11.30	0	102	16743	16596	16303	16156	15863	16670	16230	43	4900	500	11840	10	1	8589480	1417	8.52	0.68	12	0.01	1937.00	24252.00	18520	20230531	-10.91	14100	20240416	17.02	16990	-2.88	20240502	14100	17.02	20240416	18520	-10.91	20230531	14100	17.02	20240416	0.03	N	038390	500	42 억		970666	N	N	0	N	00	N
42	20240524	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	160	2	0.98	284129880	17481	165.65	16230	16450	16010	21150	11410	16290	16253.52	11.28	0	1489	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1413	8.49	0.68	12	0.20	1937.00	24252.00	18520	20230531	-11.18	14100	20240416	16.67	16990	-3.18	20240502	14100	16.67	20240416	18520	-11.18	20230531	14100	16.67	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
43	20240524	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	110	2	0.68	258696380	15932	150.97	16230	16410	16010	21150	11410	16290	16237.53	11.28	0	1461	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1409	8.47	0.68	12	0.19	1937.00	24252.00	18520	20230531	-11.45	14100	20240416	16.31	16990	-3.47	20240502	14100	16.31	20240416	18520	-11.45	20230531	14100	16.31	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
44	20240524	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-60	5	-0.37	103859100	6443	61.05	16230	16230	16010	21150	11410	16290	16119.68	11.28	0	-58	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1394	8.38	0.67	12	0.08	1937.00	24252.00	18520	20230531	-12.37	14100	20240416	15.11	16990	-4.47	20240502	14100	15.11	20240416	18520	-12.37	20230531	14100	15.11	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
45	20240524	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	-70	5	-0.43	57804460	3579	33.91	16230	16230	16040	21150	11410	16290	16151.01	11.28	0	33	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1393	8.37	0.67	12	0.04	1937.00	24252.00	18520	20230531	-12.42	14100	20240416	15.04	16990	-4.53	20240502	14100	15.04	20240416	18520	-12.42	20230531	14100	15.04	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
46	20240524	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	-180	5	-1.10	43908140	2719	25.77	16230	16230	16040	21150	11410	16290	16148.64	11.28	0	-32	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1384	8.32	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.01	14100	20240416	14.26	16990	-5.18	20240502	14100	14.26	20240416	18520	-13.01	20230531	14100	14.26	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
47	20240524	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-140	5	-0.86	24587590	1519	14.39	16230	16230	16150	21150	11410	16290	16186.70	11.28	0	-272	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1387	8.34	0.67	12	0.02	1937.00	24252.00	18520	20230531	-12.80	14100	20240416	14.54	16990	-4.94	20240502	14100	14.54	20240416	18520	-12.80	20230531	14100	14.54	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
48	20240524	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	-80	5	-0.49	12093310	746	7.07	16230	16230	16190	21150	11410	16290	16210.87	11.28	0	-209	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1392	8.37	0.67	12	0.01	1937.00	24252.00	18520	20230531	-12.47	14100	20240416	14.96	16990	-4.59	20240502	14100	14.96	20240416	18520	-12.47	20230531	14100	14.96	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
49	20240524	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-60	5	-0.37	746580	46	0.44	16230	16230	16230	21150	11410	16290	16230.00	11.28	0	-1	16583	16436	16183	16036	15783	16510	16110	43	4860	500	11720	10	1	8589480	1394	8.38	0.67	12	0.00	1937.00	24252.00	18520	20230531	-12.37	14100	20240416	15.11	16990	-4.47	20240502	14100	15.11	20240416	18520	-12.37	20230531	14100	15.11	20240416	0.04	N	038390	500	42 억		969108	N	N	33	N	00	N
50	20240523	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	290	2	1.81	158847770	9816	133.06	16000	16330	15930	20800	11200	16000	16182.43	11.27	0	892	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1399	8.41	0.67	12	0.11	1937.00	24252.00	18520	20230531	-12.04	14100	20240416	15.53	16990	-4.12	20240502	14100	15.53	20240416	18520	-12.04	20230531	14100	15.53	20240416	0.04	N	038390	500	42 억		967781	N	N	33	N	00	N
51	20240523	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	270	2	1.69	144591530	8940	121.19	16000	16330	15930	20800	11200	16000	16173.55	11.27	0	777	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1398	8.40	0.67	12	0.10	1937.00	24252.00	18520	20230531	-12.15	14100	20240416	15.39	16990	-4.24	20240502	14100	15.39	20240416	18520	-12.15	20230531	14100	15.39	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
52	20240523	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	290	2	1.81	120689000	7472	101.29	16000	16290	15930	20800	11200	16000	16152.17	11.27	0	410	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1399	8.41	0.67	12	0.09	1937.00	24252.00	18520	20230531	-12.04	14100	20240416	15.53	16990	-4.12	20240502	14100	15.53	20240416	18520	-12.04	20230531	14100	15.53	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
53	20240523	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	80	2	0.50	47957920	2987	40.49	16000	16190	15930	20800	11200	16000	16055.55	11.27	0	599	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1381	8.30	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.17	14100	20240416	14.04	16990	-5.36	20240502	14100	14.04	20240416	18520	-13.17	20230531	14100	14.04	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
54	20240523	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	80	2	0.50	46237570	2880	39.04	16000	16190	15930	20800	11200	16000	16054.71	11.27	0	599	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1381	8.30	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.17	14100	20240416	14.04	16990	-5.36	20240502	14100	14.04	20240416	18520	-13.17	20230531	14100	14.04	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
55	20240523	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	100	2	0.62	37120430	2314	31.37	16000	16100	15930	20800	11200	16000	16041.67	11.27	0	364	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1383	8.31	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.07	14100	20240416	14.18	16990	-5.24	20240502	14100	14.18	20240416	18520	-13.07	20230531	14100	14.18	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
56	20240523	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	20	2	0.12	11811990	738	10.00	16000	16050	15930	20800	11200	16000	16005.41	11.27	0	-42	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1376	8.27	0.66	12	0.01	1937.00	24252.00	18520	20230531	-13.50	14100	20240416	13.62	16990	-5.71	20240502	14100	13.62	20240416	18520	-13.50	20230531	14100	13.62	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
57	20240523	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	0	3	0.00	1488050	93	1.26	16000	16050	16000	20800	11200	16000	16000.54	11.27	0	-51	16293	16146	16043	15896	15793	16095	15845	43	4800	500	11520	10	1	8589480	1374	8.26	0.66	12	0.00	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.04	N	038390	500	42 억		967781	N	N	0	N	00	N
58	20240522	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-140	5	-0.87	117875670	7367	125.55	16140	16190	15940	20950	11300	16140	16000.50	11.26	0	510	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1374	8.26	0.66	12	0.09	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
59	20240522	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	-110	5	-0.68	112786580	7049	120.13	16140	16190	15940	20950	11300	16140	16000.37	11.26	0	605	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1377	8.28	0.66	12	0.08	1937.00	24252.00	18520	20230531	-13.44	14100	20240416	13.69	16990	-5.65	20240502	14100	13.69	20240416	18520	-13.44	20230531	14100	13.69	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
60	20240522	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-130	5	-0.81	108746480	6797	115.83	16140	16190	15940	20950	11300	16140	15999.19	11.26	0	614	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1375	8.27	0.66	12	0.08	1937.00	24252.00	18520	20230531	-13.55	14100	20240416	13.55	16990	-5.77	20240502	14100	13.55	20240416	18520	-13.55	20230531	14100	13.55	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
61	20240522	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-150	5	-0.93	104635230	6540	111.45	16140	16190	15940	20950	11300	16140	15999.27	11.26	0	614	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1373	8.26	0.66	12	0.08	1937.00	24252.00	18520	20230531	-13.66	14100	20240416	13.40	16990	-5.89	20240502	14100	13.40	20240416	18520	-13.66	20230531	14100	13.40	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
62	20240522	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-190	5	-1.18	92982340	5811	99.03	16140	16190	15950	20950	11300	16140	16001.09	11.26	0	601	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1370	8.23	0.66	12	0.07	1937.00	24252.00	18520	20230531	-13.88	14100	20240416	13.12	16990	-6.12	20240502	14100	13.12	20240416	18520	-13.88	20230531	14100	13.12	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
63	20240522	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-90	5	-0.56	57448860	3588	61.15	16140	16190	15950	20950	11300	16140	16011.39	11.26	0	317	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1379	8.29	0.66	12	0.04	1937.00	24252.00	18520	20230531	-13.34	14100	20240416	13.83	16990	-5.53	20240502	14100	13.83	20240416	18520	-13.34	20230531	14100	13.83	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
64	20240522	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-140	5	-0.87	44828320	2800	47.72	16140	16190	15950	20950	11300	16140	16010.11	11.26	0	92	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1374	8.26	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
65	20240522	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	0	3	0.00	371220	23	0.39	16140	16140	16140	20950	11300	16140	16140.00	11.26	0	0	16360	16250	16180	16070	16000	16215	16035	43	4810	500	11620	10	1	8589480	1386	8.33	0.67	12	0.00	1937.00	24252.00	18520	20230531	-12.85	14100	20240416	14.47	16990	-5.00	20240502	14100	14.47	20240416	18520	-12.85	20230531	14100	14.47	20240416	0.04	N	038390	500	42 억		967271	N	N	1	N	00	N
66	20240521	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-70	5	-0.43	94926290	5868	48.06	16290	16290	16110	21050	11350	16210	16176.96	11.26	0	-182	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1386	8.33	0.67	12	0.07	1937.00	24252.00	18520	20230531	-12.85	14100	20240416	14.47	16990	-5.00	20240502	14100	14.47	20240416	18520	-12.85	20230531	14100	14.47	20240416	0.04	N	038390	500	42 억		967453	N	N	1	N	00	N
67	20240521	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-70	5	-0.43	90251080	5578	45.68	16290	16290	16130	21050	11350	16210	16179.83	11.26	0	-183	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1386	8.33	0.67	12	0.06	1937.00	24252.00	18520	20230531	-12.85	14100	20240416	14.47	16990	-5.00	20240502	14100	14.47	20240416	18520	-12.85	20230531	14100	14.47	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
68	20240521	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	-30	5	-0.19	78999060	4881	39.98	16290	16290	16140	21050	11350	16210	16185.02	11.26	0	-172	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1390	8.35	0.67	12	0.06	1937.00	24252.00	18520	20230531	-12.63	14100	20240416	14.75	16990	-4.77	20240502	14100	14.75	20240416	18520	-12.63	20230531	14100	14.75	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
69	20240521	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-20	5	-0.12	75276270	4651	38.09	16290	16290	16140	21050	11350	16210	16184.96	11.26	0	-172	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1391	8.36	0.67	12	0.05	1937.00	24252.00	18520	20230531	-12.58	14100	20240416	14.82	16990	-4.71	20240502	14100	14.82	20240416	18520	-12.58	20230531	14100	14.82	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
70	20240521	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-20	5	-0.12	67038170	4142	33.92	16290	16290	16140	21050	11350	16210	16184.98	11.26	0	-172	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1391	8.36	0.67	12	0.05	1937.00	24252.00	18520	20230531	-12.58	14100	20240416	14.82	16990	-4.71	20240502	14100	14.82	20240416	18520	-12.58	20230531	14100	14.82	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
71	20240521	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-40	5	-0.25	39402380	2433	19.93	16290	16290	16140	21050	11350	16210	16194.98	11.26	0	-172	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1389	8.35	0.67	12	0.03	1937.00	24252.00	18520	20230531	-12.69	14100	20240416	14.68	16990	-4.83	20240502	14100	14.68	20240416	18520	-12.69	20230531	14100	14.68	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
72	20240521	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	-50	5	-0.31	9779180	603	4.94	16290	16290	16140	21050	11350	16210	16217.55	11.26	0	-119	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1388	8.34	0.67	12	0.01	1937.00	24252.00	18520	20230531	-12.74	14100	20240416	14.61	16990	-4.89	20240502	14100	14.61	20240416	18520	-12.74	20230531	14100	14.61	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
73	20240521	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	10	2	0.06	2344490	144	1.18	16290	16290	16220	21050	11350	16210	16281.18	11.26	0	-11	16390	16300	16200	16110	16010	16345	16155	43	4840	500	11670	10	1	8589480	1393	8.37	0.67	12	0.00	1937.00	24252.00	18520	20230531	-12.42	14100	20240416	15.04	16990	-4.53	20240502	14100	15.04	20240416	18520	-12.42	20230531	14100	15.04	20240416	0.04	N	038390	500	42 억		967453	N	N	0	N	00	N
74	20240517	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	60	2	0.37	263523350	16273	64.68	16200	16260	16060	21050	11340	16200	16193.90	11.25	0	1355	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1397	8.39	0.67	12	0.19	1937.00	24252.00	18520	20230531	-12.20	14100	20240416	15.32	16990	-4.30	20240502	14100	15.32	20240416	18520	-12.20	20230531	14100	15.32	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
75	20240517	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	50	2	0.31	252402110	15588	61.95	16200	16260	16060	21050	11340	16200	16192.08	11.25	0	1281	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1396	8.39	0.67	12	0.18	1937.00	24252.00	18520	20230531	-12.26	14100	20240416	15.25	16990	-4.36	20240502	14100	15.25	20240416	18520	-12.26	20230531	14100	15.25	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
76	20240517	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	40	2	0.25	203482430	12577	49.99	16200	16260	16060	21050	11340	16200	16178.93	11.25	0	1151	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1395	8.38	0.67	12	0.15	1937.00	24252.00	18520	20230531	-12.31	14100	20240416	15.18	16990	-4.41	20240502	14100	15.18	20240416	18520	-12.31	20230531	14100	15.18	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
77	20240517	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	20	2	0.12	163811930	10133	40.27	16200	16260	16060	21050	11340	16200	16166.18	11.25	0	1149	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1393	8.37	0.67	12	0.12	1937.00	24252.00	18520	20230531	-12.42	14100	20240416	15.04	16990	-4.53	20240502	14100	15.04	20240416	18520	-12.42	20230531	14100	15.04	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
78	20240517	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	0	3	0.00	126128400	7809	31.04	16200	16260	16060	21050	11340	16200	16151.67	11.25	0	745	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1391	8.36	0.67	12	0.09	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
79	20240517	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	10	2	0.06	107380790	6651	26.43	16200	16260	16060	21050	11340	16200	16145.06	11.25	0	798	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1392	8.37	0.67	12	0.08	1937.00	24252.00	18520	20230531	-12.47	14100	20240416	14.96	16990	-4.59	20240502	14100	14.96	20240416	18520	-12.47	20230531	14100	14.96	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
80	20240517	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	0	3	0.00	84098220	5214	20.72	16200	16260	16060	21050	11340	16200	16129.31	11.25	0	836	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1391	8.36	0.67	12	0.06	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
81	20240517	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	0	3	0.00	13418700	827	3.29	16200	16260	16200	21050	11340	16200	16225.76	11.25	0	698	16413	16306	16133	16026	15853	16360	16080	43	4850	500	11660	10	1	8589480	1391	8.36	0.67	12	0.01	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.04	N	038390	500	42 억		966296	N	N	0	N	00	N
82	20240516	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	160	2	1.00	404741660	25051	425.39	15960	16240	15960	20850	11230	16040	16156.70	11.25	0	139	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1391	8.36	0.67	12	0.29	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
83	20240516	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	150	2	0.94	387895600	24011	407.73	15960	16240	15960	20850	11230	16040	16154.91	11.25	0	147	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1391	8.36	0.67	12	0.28	1937.00	24252.00	18520	20230531	-12.58	14100	20240416	14.82	16990	-4.71	20240502	14100	14.82	20240416	18520	-12.58	20230531	14100	14.82	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
84	20240516	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	160	2	1.00	375301490	23233	394.52	15960	16240	15960	20850	11230	16040	16153.81	11.25	0	111	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1391	8.36	0.67	12	0.27	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
85	20240516	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	170	2	1.06	365454270	22625	384.19	15960	16240	15960	20850	11230	16040	16152.67	11.25	0	93	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1392	8.37	0.67	12	0.26	1937.00	24252.00	18520	20230531	-12.47	14100	20240416	14.96	16990	-4.59	20240502	14100	14.96	20240416	18520	-12.47	20230531	14100	14.96	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
86	20240516	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	160	2	1.00	337413080	20895	354.81	15960	16240	15960	20850	11230	16040	16148.03	11.25	0	3	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1391	8.36	0.67	12	0.24	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
87	20240516	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	170	2	1.06	324899420	20121	341.67	15960	16240	15960	20850	11230	16040	16147.28	11.25	0	-36	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1392	8.37	0.67	12	0.23	1937.00	24252.00	18520	20230531	-12.47	14100	20240416	14.96	16990	-4.59	20240502	14100	14.96	20240416	18520	-12.47	20230531	14100	14.96	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
88	20240516	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	140	2	0.87	185060840	11490	195.11	15960	16210	15960	20850	11230	16040	16106.25	11.25	0	-89	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1390	8.35	0.67	12	0.13	1937.00	24252.00	18520	20230531	-12.63	14100	20240416	14.75	16990	-4.77	20240502	14100	14.75	20240416	18520	-12.63	20230531	14100	14.75	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
89	20240516	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	80	2	0.50	18036260	1126	19.12	15960	16120	15960	20850	11230	16040	16017.99	11.25	0	-28	16140	16090	16020	15970	15900	16115	15995	43	4810	500	11540	10	1	8589480	1385	8.32	0.66	12	0.01	1937.00	24252.00	18520	20230531	-12.96	14100	20240416	14.33	16990	-5.12	20240502	14100	14.33	20240416	18520	-12.96	20230531	14100	14.33	20240416	0.05	N	038390	500	42 억		966001	N	N	1	N	00	N
90	20240514	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	20	2	0.12	93806230	5861	119.08	16020	16070	15950	20800	11220	16020	16005.15	11.24	0	219	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1378	8.28	0.66	12	0.07	1937.00	24252.00	18520	20230531	-13.39	14100	20240416	13.76	16990	-5.59	20240502	14100	13.76	20240416	18520	-13.39	20230531	14100	13.76	20240416	0.05	N	038390	500	42 억		965782	N	N	1	N	00	N
91	20240514	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	20	2	0.12	91356250	5708	115.97	16020	16070	15950	20800	11220	16020	16004.95	11.24	0	178	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1378	8.28	0.66	12	0.07	1937.00	24252.00	18520	20230531	-13.39	14100	20240416	13.76	16990	-5.59	20240502	14100	13.76	20240416	18520	-13.39	20230531	14100	13.76	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
92	20240514	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-10	5	-0.06	85947770	5370	109.10	16020	16070	15950	20800	11220	16020	16005.17	11.24	0	169	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1375	8.27	0.66	12	0.06	1937.00	24252.00	18520	20230531	-13.55	14100	20240416	13.55	16990	-5.77	20240502	14100	13.55	20240416	18520	-13.55	20230531	14100	13.55	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
93	20240514	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-10	5	-0.06	68659250	4290	87.16	16020	16020	15950	20800	11220	16020	16004.49	11.24	0	52	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1375	8.27	0.66	12	0.05	1937.00	24252.00	18520	20230531	-13.55	14100	20240416	13.55	16990	-5.77	20240502	14100	13.55	20240416	18520	-13.55	20230531	14100	13.55	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
94	20240514	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-20	5	-0.12	65938990	4120	83.71	16020	16020	15950	20800	11220	16020	16004.61	11.24	0	38	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1374	8.26	0.66	12	0.05	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
95	20240514	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-30	5	-0.19	58720670	3668	74.52	16020	16020	15990	20800	11220	16020	16008.91	11.24	0	3	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1373	8.26	0.66	12	0.04	1937.00	24252.00	18520	20230531	-13.66	14100	20240416	13.40	16990	-5.89	20240502	14100	13.40	20240416	18520	-13.66	20230531	14100	13.40	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
96	20240514	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-20	5	-0.12	25517390	1594	32.39	16020	16020	16000	20800	11220	16020	16008.40	11.24	0	-25	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1374	8.26	0.66	12	0.02	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
97	20240514	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	0	3	0.00	4373460	273	5.55	16020	16020	16020	20800	11220	16020	16020.00	11.24	0	-35	16226	16122	15996	15892	15766	16175	15945	43	4780	500	11530	10	1	8589480	1376	8.27	0.66	12	0.00	1937.00	24252.00	18520	20230531	-13.50	14100	20240416	13.62	16990	-5.71	20240502	14100	13.62	20240416	18520	-13.50	20230531	14100	13.62	20240416	0.05	N	038390	500	42 억		965782	N	N	0	N	00	N
98	20240513	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	150	2	0.95	78634790	4921	67.75	15870	16100	15870	20600	11110	15870	15979.43	11.24	0	533	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1376	8.27	0.66	12	0.06	1937.00	24252.00	18520	20230531	-13.50	14100	20240416	13.62	16990	-5.71	20240502	14100	13.62	20240416	18520	-13.50	20230531	14100	13.62	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
99	20240513	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	100	2	0.63	76586940	4793	65.98	15870	16100	15870	20600	11110	15870	15978.92	11.24	0	521	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1372	8.24	0.66	12	0.06	1937.00	24252.00	18520	20230531	-13.77	14100	20240416	13.26	16990	-6.00	20240502	14100	13.26	20240416	18520	-13.77	20230531	14100	13.26	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
100	20240513	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	190	2	1.20	57595800	3606	49.64	15870	16100	15870	20600	11110	15870	15972.21	11.24	0	278	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1379	8.29	0.66	12	0.04	1937.00	24252.00	18520	20230531	-13.28	14100	20240416	13.90	16990	-5.47	20240502	14100	13.90	20240416	18520	-13.28	20230531	14100	13.90	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
101	20240513	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	170	2	1.07	47925950	3003	41.34	15870	16100	15870	20600	11110	15870	15959.36	11.24	0	209	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1378	8.28	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.39	14100	20240416	13.76	16990	-5.59	20240502	14100	13.76	20240416	18520	-13.39	20230531	14100	13.76	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
102	20240513	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	120	2	0.76	31576070	1981	27.27	15870	16100	15870	20600	11110	15870	15939.46	11.24	0	151	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1373	8.26	0.66	12	0.02	1937.00	24252.00	18520	20230531	-13.66	14100	20240416	13.40	16990	-5.89	20240502	14100	13.40	20240416	18520	-13.66	20230531	14100	13.40	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
103	20240513	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	80	2	0.50	21701170	1361	18.74	15870	16100	15870	20600	11110	15870	15945.02	11.24	0	54	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1370	8.23	0.66	12	0.02	1937.00	24252.00	18520	20230531	-13.88	14100	20240416	13.12	16990	-6.12	20240502	14100	13.12	20240416	18520	-13.88	20230531	14100	13.12	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
104	20240513	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	180	2	1.13	17829240	1119	15.40	15870	16100	15870	20600	11110	15870	15933.19	11.24	0	74	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1379	8.29	0.66	12	0.01	1937.00	24252.00	18520	20230531	-13.34	14100	20240416	13.83	16990	-5.53	20240502	14100	13.83	20240416	18520	-13.34	20230531	14100	13.83	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
105	20240513	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	0	3	0.00	714150	45	0.62	15870	15870	15870	20600	11110	15870	15870.00	11.24	0	-11	16070	15970	15900	15800	15730	15935	15765	43	4730	500	11420	10	1	8589480	1363	8.19	0.65	12	0.00	1937.00	24252.00	18520	20230531	-14.31	14100	20240416	12.55	16990	-6.59	20240502	14100	12.55	20240416	18520	-14.31	20230531	14100	12.55	20240416	0.05	N	038390	500	42 억		965244	N	N	1	N	00	N
106	20240510	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-130	5	-0.81	115332240	7262	75.11	16000	16000	15830	20800	11200	16000	15881.61	11.23	0	632	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1363	8.19	0.65	12	0.08	1937.00	24252.00	18520	20230531	-14.31	14100	20240416	12.55	16990	-6.59	20240502	14100	12.55	20240416	18520	-14.31	20230531	14100	12.55	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
107	20240510	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-110	5	-0.69	98548130	6204	64.17	16000	16000	15830	20800	11200	16000	15884.61	11.23	0	593	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1365	8.20	0.66	12	0.07	1937.00	24252.00	18520	20230531	-14.20	14100	20240416	12.70	16990	-6.47	20240502	14100	12.70	20240416	18520	-14.20	20230531	14100	12.70	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
108	20240510	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	0	3	0.00	85818660	5404	55.90	16000	16000	15830	20800	11200	16000	15880.58	11.23	0	431	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1374	8.26	0.66	12	0.06	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
109	20240510	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-110	5	-0.69	73803560	4648	48.08	16000	16000	15830	20800	11200	16000	15878.56	11.23	0	422	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1365	8.20	0.66	12	0.05	1937.00	24252.00	18520	20230531	-14.20	14100	20240416	12.70	16990	-6.47	20240502	14100	12.70	20240416	18520	-14.20	20230531	14100	12.70	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
110	20240510	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-150	5	-0.94	65735020	4139	42.81	16000	16000	15840	20800	11200	16000	15881.86	11.23	0	370	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1361	8.18	0.65	12	0.05	1937.00	24252.00	18520	20230531	-14.42	14100	20240416	12.41	16990	-6.71	20240502	14100	12.41	20240416	18520	-14.42	20230531	14100	12.41	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
111	20240510	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-110	5	-0.69	34978850	2200	22.76	16000	16000	15850	20800	11200	16000	15899.48	11.23	0	309	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1365	8.20	0.66	12	0.03	1937.00	24252.00	18520	20230531	-14.20	14100	20240416	12.70	16990	-6.47	20240502	14100	12.70	20240416	18520	-14.20	20230531	14100	12.70	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
112	20240510	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-90	5	-0.56	21795290	1371	14.18	16000	16000	15850	20800	11200	16000	15897.37	11.23	0	95	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1367	8.21	0.66	12	0.02	1937.00	24252.00	18520	20230531	-14.09	14100	20240416	12.84	16990	-6.36	20240502	14100	12.84	20240416	18520	-14.09	20230531	14100	12.84	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
113	20240510	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	0	3	0.00	1344000	84	0.87	16000	16000	16000	20800	11200	16000	16000.00	11.23	0	-2	16413	16206	16003	15796	15593	16105	15695	43	4800	500	11520	10	1	8589480	1374	8.26	0.66	12	0.00	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.05	N	038390	500	42 억		964612	N	N	1	N	00	N
114	20240509	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-120	5	-0.74	154420580	9668	124.83	16120	16210	15800	20950	11290	16120	15972.29	11.23	0	816	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1374	8.26	0.66	12	0.11	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.05	N	038390	500	42 억		964423	N	N	1	N	00	N
115	20240509	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-250	5	-1.55	152136070	9525	122.98	16120	16210	15800	20950	11290	16120	15972.29	11.23	0	816	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1363	8.19	0.65	12	0.11	1937.00	24252.00	18520	20230531	-14.31	14100	20240416	12.55	16990	-6.59	20240502	14100	12.55	20240416	18520	-14.31	20230531	14100	12.55	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
116	20240509	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-270	5	-1.67	147024870	9203	118.83	16120	16210	15800	20950	11290	16120	15975.75	11.23	0	782	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1361	8.18	0.65	12	0.11	1937.00	24252.00	18520	20230531	-14.42	14100	20240416	12.41	16990	-6.71	20240502	14100	12.41	20240416	18520	-14.42	20230531	14100	12.41	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
117	20240509	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-250	5	-1.55	141649960	8864	114.45	16120	16210	15800	20950	11290	16120	15980.37	11.23	0	753	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1363	8.19	0.65	12	0.10	1937.00	24252.00	18520	20230531	-14.31	14100	20240416	12.55	16990	-6.59	20240502	14100	12.55	20240416	18520	-14.31	20230531	14100	12.55	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
118	20240509	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-320	5	-1.99	125455640	7842	101.25	16120	16210	15800	20950	11290	16120	15997.91	11.23	0	733	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1357	8.16	0.65	12	0.09	1937.00	24252.00	18520	20230531	-14.69	14100	20240416	12.06	16990	-7.00	20240502	14100	12.06	20240416	18520	-14.69	20230531	14100	12.06	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
119	20240509	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-30	5	-0.19	48098680	2983	38.52	16120	16210	16080	20950	11290	16120	16124.26	11.23	0	34	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1382	8.31	0.66	12	0.03	1937.00	24252.00	18520	20230531	-13.12	14100	20240416	14.11	16990	-5.30	20240502	14100	14.11	20240416	18520	-13.12	20230531	14100	14.11	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
120	20240509	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	10	2	0.06	23227910	1439	18.58	16120	16210	16100	20950	11290	16120	16141.70	11.23	0	35	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1385	8.33	0.67	12	0.02	1937.00	24252.00	18520	20230531	-12.90	14100	20240416	14.40	16990	-5.06	20240502	14100	14.40	20240416	18520	-12.90	20230531	14100	14.40	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
121	20240509	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	90	2	0.56	3583310	222	2.87	16120	16210	16120	20950	11290	16120	16141.04	11.23	0	0	16406	16262	16166	16022	15926	16335	16095	43	4830	500	11600	10	1	8589480	1392	8.37	0.67	12	0.00	1937.00	24252.00	18520	20230531	-12.47	14100	20240416	14.96	16990	-4.59	20240502	14100	14.96	20240416	18520	-12.47	20230531	14100	14.96	20240416	0.05	N	038390	500	42 억		964423	N	N	21	N	00	N
122	20240508	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-10	5	-0.06	125208250	7744	54.00	16100	16310	16070	20950	11300	16130	16168.53	11.22	0	292	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1385	8.32	0.66	12	0.09	1937.00	24252.00	18520	20230531	-12.96	14100	20240416	14.33	16990	-5.12	20240502	14100	14.33	20240416	18520	-12.96	20230531	14100	14.33	20240416	0.05	N	038390	500	42 억		964131	N	N	21	N	00	N
123	20240508	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-10	5	-0.06	118212750	7310	50.97	16100	16310	16070	20950	11300	16130	16171.37	11.22	0	303	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1385	8.32	0.66	12	0.09	1937.00	24252.00	18520	20230531	-12.96	14100	20240416	14.33	16990	-5.12	20240502	14100	14.33	20240416	18520	-12.96	20230531	14100	14.33	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
124	20240508	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-40	5	-0.25	104865030	6481	45.19	16100	16310	16070	20950	11300	16130	16180.38	11.22	0	229	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1382	8.31	0.66	12	0.08	1937.00	24252.00	18520	20230531	-13.12	14100	20240416	14.11	16990	-5.30	20240502	14100	14.11	20240416	18520	-13.12	20230531	14100	14.11	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
125	20240508	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-10	5	-0.06	99896480	6172	43.03	16100	16310	16100	20950	11300	16130	16185.43	11.22	0	177	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1385	8.32	0.66	12	0.07	1937.00	24252.00	18520	20230531	-12.96	14100	20240416	14.33	16990	-5.12	20240502	14100	14.33	20240416	18520	-12.96	20230531	14100	14.33	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
126	20240508	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-10	5	-0.06	88167590	5444	37.96	16100	16310	16100	20950	11300	16130	16195.37	11.22	0	145	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1385	8.32	0.66	12	0.06	1937.00	24252.00	18520	20230531	-12.96	14100	20240416	14.33	16990	-5.12	20240502	14100	14.33	20240416	18520	-12.96	20230531	14100	14.33	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
127	20240508	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	-20	5	-0.12	78684640	4856	33.86	16100	16310	16100	20950	11300	16130	16203.59	11.22	0	94	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1384	8.32	0.66	12	0.06	1937.00	24252.00	18520	20230531	-13.01	14100	20240416	14.26	16990	-5.18	20240502	14100	14.26	20240416	18520	-13.01	20230531	14100	14.26	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
128	20240508	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	100	2	0.62	49929710	3074	21.43	16100	16310	16100	20950	11300	16130	16242.59	11.22	0	30	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1394	8.38	0.67	12	0.04	1937.00	24252.00	18520	20230531	-12.37	14100	20240416	15.11	16990	-4.47	20240502	14100	15.11	20240416	18520	-12.37	20230531	14100	15.11	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
129	20240508	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	-30	5	-0.19	2978500	185	1.29	16100	16100	16100	20950	11300	16130	16100.00	11.22	0	-10	16256	16192	16096	16032	15936	16145	15985	43	4820	500	11610	10	1	8589480	1383	8.31	0.66	12	0.00	1937.00	24252.00	18520	20230531	-13.07	14100	20240416	14.18	16990	-5.24	20240502	14100	14.18	20240416	18520	-13.07	20230531	14100	14.18	20240416	0.05	N	038390	500	42 억		964131	N	N	0	N	00	N
130	20240503	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-90	5	-0.55	218680730	13605	10.06	16250	16310	15940	21050	11370	16230	16073.42	11.22	0	-49	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1386	8.33	0.67	12	0.16	1937.00	24252.00	18520	20230531	-12.85	14100	20240416	14.47	16990	-5.00	20240502	14100	14.47	20240416	18520	-12.85	20230531	14100	14.47	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
131	20240503	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	-160	5	-0.99	201187080	12517	9.25	16250	16310	15940	21050	11370	16230	16072.96	11.22	0	-47	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1380	8.30	0.66	12	0.15	1937.00	24252.00	18520	20230531	-13.23	14100	20240416	13.97	16990	-5.41	20240502	14100	13.97	20240416	18520	-13.23	20230531	14100	13.97	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
132	20240503	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-190	5	-1.17	197594410	12293	9.09	16250	16310	15940	21050	11370	16230	16073.58	11.22	0	-59	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1378	8.28	0.66	12	0.14	1937.00	24252.00	18520	20230531	-13.39	14100	20240416	13.76	16990	-5.59	20240502	14100	13.76	20240416	18520	-13.39	20230531	14100	13.76	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
133	20240503	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-180	5	-1.11	180701460	11239	8.31	16250	16310	15940	21050	11370	16230	16077.91	11.22	0	-63	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1379	8.29	0.66	12	0.13	1937.00	24252.00	18520	20230531	-13.34	14100	20240416	13.83	16990	-5.53	20240502	14100	13.83	20240416	18520	-13.34	20230531	14100	13.83	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
134	20240503	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-230	5	-1.42	176166150	10956	8.10	16250	16310	15940	21050	11370	16230	16079.26	11.22	0	-89	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1374	8.26	0.66	12	0.13	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
135	20240503	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-180	5	-1.11	148108150	9204	6.80	16250	16310	15940	21050	11370	16230	16091.54	11.22	0	1	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1379	8.29	0.66	12	0.11	1937.00	24252.00	18520	20230531	-13.34	14100	20240416	13.83	16990	-5.53	20240502	14100	13.83	20240416	18520	-13.34	20230531	14100	13.83	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
136	20240503	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	-160	5	-0.99	138079180	8580	6.34	16250	16310	15940	21050	11370	16230	16092.95	11.22	0	-7	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1380	8.30	0.66	12	0.10	1937.00	24252.00	18520	20230531	-13.23	14100	20240416	13.97	16990	-5.41	20240502	14100	13.97	20240416	18520	-13.23	20230531	14100	13.97	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
137	20240503	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	80	2	0.49	14854920	912	0.67	16250	16310	16250	21050	11370	16230	16289.07	11.22	0	-28	17983	17106	16113	15236	14243	17545	15675	43	4820	500	11680	10	1	8589480	1401	8.42	0.67	12	0.01	1937.00	24252.00	18520	20230531	-11.93	14100	20240416	15.67	16990	-4.00	20240502	14100	15.67	20240416	18520	-11.93	20230531	14100	15.67	20240416	0.06	N	038390	500	42 억		964044	N	N	0	N	00	N
138	20240502	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	1080	2	7.13	2176612150	134114	4860.96	15150	16990	15120	19690	10610	15150	16229.57	11.22	0	334	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1394	8.38	0.67	12	1.56	1937.00	24252.00	18520	20230531	-12.37	14100	20240416	15.11	16990	-4.47	20240502	14100	15.11	20240416	18520	-12.37	20230531	14100	15.11	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
139	20240502	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	920	2	6.07	2088917970	128691	4664.41	15150	16990	15120	19690	10610	15150	16232.04	11.22	0	36	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1380	8.30	0.66	12	1.50	1937.00	24252.00	18520	20230531	-13.23	14100	20240416	13.97	16990	-5.41	20240502	14100	13.97	20240416	18520	-13.23	20230531	14100	13.97	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
140	20240502	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	850	2	5.61	1886345110	116061	4206.63	15150	16990	15120	19690	10610	15150	16253.05	11.22	0	-218	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1374	8.26	0.66	12	1.35	1937.00	24252.00	18520	20230531	-13.61	14100	20240416	13.48	16990	-5.83	20240502	14100	13.48	20240416	18520	-13.61	20230531	14100	13.48	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
141	20240502	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	720	2	4.75	1801214800	110731	4013.45	15150	16990	15120	19690	10610	15150	16266.58	11.22	0	-248	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1363	8.19	0.65	12	1.29	1937.00	24252.00	18520	20230531	-14.31	14100	20240416	12.55	16990	-6.59	20240502	14100	12.55	20240416	18520	-14.31	20230531	14100	12.55	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
142	20240502	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	1050	2	6.93	1289503660	78932	2860.89	15150	16990	15120	19690	10610	15150	16336.89	11.22	0	-379	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1391	8.36	0.67	12	0.92	1937.00	24252.00	18520	20230531	-12.53	14100	20240416	14.89	16990	-4.65	20240502	14100	14.89	20240416	18520	-12.53	20230531	14100	14.89	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
143	20240502	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	20	2	0.13	16057330	1058	38.35	15150	15200	15120	19690	10610	15150	15177.06	11.22	0	54	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1303	7.83	0.63	12	0.01	1937.00	24252.00	18520	20230531	-18.09	14100	20240416	7.59	16360	-7.27	20240207	14100	7.59	20240416	18520	-18.09	20230531	14100	7.59	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
144	20240502	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	30	2	0.20	14464970	953	34.54	15150	15200	15120	19690	10610	15150	15178.35	11.22	0	27	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1304	7.84	0.63	12	0.01	1937.00	24252.00	18520	20230531	-18.03	14100	20240416	7.66	16360	-7.21	20240207	14100	7.66	20240416	18520	-18.03	20230531	14100	7.66	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N
145	20240502	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	50	2	0.33	7431290	489	17.72	15150	15200	15150	19690	10610	15150	15196.91	11.22	0	0	15290	15220	15120	15050	14950	15170	15000	43	4540	500	10900	10	1	8589480	1306	7.85	0.63	12	0.01	1937.00	24252.00	18520	20230531	-17.93	14100	20240416	7.80	16360	-7.09	20240207	14100	7.80	20240416	18520	-17.93	20230531	14100	7.80	20240416	0.10	N	038390	500	42 억		963734	N	N	5	N	00	N