KissMeData/083790/price/prices-20240501.csv

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
20240531,160714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-5,5,-0.20,125350915,51330,81.10,2490,2490,2425,3170,1710,2440,2442.09,4.27,0,2753,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1872,-4.13,1.51,12,0.07,-589.00,1611.00,5950,20230525,-59.08,2350,20240517,3.62,4385,-44.47,20240318,2350,3.62,20240517,5800,-58.02,20230531,2350,3.62,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,0,3,0.00,121047220,49564,78.31,2490,2490,2425,3170,1710,2440,2442.24,4.27,0,2639,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1876,-4.14,1.51,12,0.06,-589.00,1611.00,5950,20230525,-58.99,2350,20240517,3.83,4385,-44.36,20240318,2350,3.83,20240517,5800,-57.93,20230531,2350,3.83,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,140710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,5,2,0.20,69874730,28578,45.15,2490,2490,2425,3170,1710,2440,2445.05,4.27,0,2132,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1880,-4.15,1.52,12,0.04,-589.00,1611.00,5950,20230525,-58.91,2350,20240517,4.04,4385,-44.24,20240318,2350,4.04,20240517,5800,-57.84,20230531,2350,4.04,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,130715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,0,3,0.00,59533615,24343,38.46,2490,2490,2425,3170,1710,2440,2445.62,4.27,0,-506,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1876,-4.14,1.51,12,0.03,-589.00,1611.00,5950,20230525,-58.99,2350,20240517,3.83,4385,-44.36,20240318,2350,3.83,20240517,5800,-57.93,20230531,2350,3.83,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,120718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,10,2,0.41,55299130,22606,35.72,2490,2490,2425,3170,1710,2440,2446.21,4.27,0,-680,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1884,-4.16,1.52,12,0.03,-589.00,1611.00,5950,20230525,-58.82,2350,20240517,4.26,4385,-44.13,20240318,2350,4.26,20240517,5800,-57.76,20230531,2350,4.26,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,110714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,10,2,0.41,47826660,19557,30.90,2490,2490,2425,3170,1710,2440,2445.50,4.27,0,800,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1884,-4.16,1.52,12,0.03,-589.00,1611.00,5950,20230525,-58.82,2350,20240517,4.26,4385,-44.13,20240318,2350,4.26,20240517,5800,-57.76,20230531,2350,4.26,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,100716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,5,2,0.20,34504945,14095,22.27,2490,2490,2425,3170,1710,2440,2448.03,4.27,0,890,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1880,-4.15,1.52,12,0.02,-589.00,1611.00,5950,20230525,-58.91,2350,20240517,4.04,4385,-44.24,20240318,2350,4.04,20240517,5800,-57.84,20230531,2350,4.04,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240531,090713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,30,2,1.23,5756400,2323,3.67,2490,2490,2470,3170,1710,2440,2478.00,4.27,0,-1090,2533,2486,2458,2411,2383,2472,2397,384,730,500,1750,5,1,76894182,1899,-4.19,1.53,12,0.00,-589.00,1611.00,5950,20230525,-58.49,2350,20240517,5.11,4385,-43.67,20240318,2350,5.11,20240517,5800,-57.41,20230531,2350,5.11,20240517,0.45,N,083790,500,384 억,,3281794,N,N,0,N,00,N
20240530,160710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-50,5,-2.01,155698340,63285,48.23,2500,2505,2430,3235,1745,2490,2460.27,4.27,0,821,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1876,-4.14,1.51,12,0.08,-589.00,1611.00,5950,20230525,-58.99,2350,20240517,3.83,4385,-44.36,20240318,2350,3.83,20240517,5800,-57.93,20230531,2350,3.83,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,150711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-35,5,-1.41,127149270,51604,39.33,2500,2505,2430,3235,1745,2490,2463.94,4.27,0,-1188,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1888,-4.17,1.52,12,0.07,-589.00,1611.00,5950,20230525,-58.74,2350,20240517,4.47,4385,-44.01,20240318,2350,4.47,20240517,5800,-57.67,20230531,2350,4.47,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,140710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-40,5,-1.61,119601390,48533,36.99,2500,2505,2430,3235,1745,2490,2464.33,4.27,0,-1836,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1884,-4.16,1.52,12,0.06,-589.00,1611.00,5950,20230525,-58.82,2350,20240517,4.26,4385,-44.13,20240318,2350,4.26,20240517,5800,-57.76,20230531,2350,4.26,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,130712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,-10,5,-0.40,107456240,43583,33.22,2500,2505,2430,3235,1745,2490,2465.55,4.27,0,-1821,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1907,-4.21,1.54,12,0.06,-589.00,1611.00,5950,20230525,-58.32,2350,20240517,5.53,4385,-43.44,20240318,2350,5.53,20240517,5800,-57.24,20230531,2350,5.53,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,0,3,0.00,97042330,39378,30.01,2500,2505,2430,3235,1745,2490,2464.38,4.27,0,-150,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1915,-4.23,1.55,12,0.05,-589.00,1611.00,5950,20230525,-58.15,2350,20240517,5.96,4385,-43.22,20240318,2350,5.96,20240517,5800,-57.07,20230531,2350,5.96,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,110711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,-10,5,-0.40,92124490,37395,28.50,2500,2505,2430,3235,1745,2490,2463.55,4.27,0,-536,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1907,-4.21,1.54,12,0.05,-589.00,1611.00,5950,20230525,-58.32,2350,20240517,5.53,4385,-43.44,20240318,2350,5.53,20240517,5800,-57.24,20230531,2350,5.53,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,100712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-25,5,-1.00,68438000,27745,21.15,2500,2505,2450,3235,1745,2490,2466.68,4.27,0,-2168,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1895,-4.19,1.53,12,0.04,-589.00,1611.00,5950,20230525,-58.57,2350,20240517,4.89,4385,-43.79,20240318,2350,4.89,20240517,5800,-57.50,20230531,2350,4.89,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240530,090711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,0,3,0.00,6351460,2551,1.94,2500,2500,2475,3235,1745,2490,2489.79,4.27,0,398,2623,2556,2523,2456,2423,2540,2440,384,745,500,1790,5,1,76894182,1915,-4.23,1.55,12,0.00,-589.00,1611.00,5950,20230525,-58.15,2350,20240517,5.96,4385,-43.22,20240318,2350,5.96,20240517,5800,-57.07,20230531,2350,5.96,20240517,0.46,N,083790,500,384 억,,3281733,N,N,0,N,00,N
20240529,160705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-100,5,-3.86,328959910,130906,72.24,2590,2590,2490,3365,1815,2590,2512.96,4.29,0,-15664,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1915,-4.23,1.55,12,0.17,-589.00,1611.00,5950,20230525,-58.15,2350,20240517,5.96,4385,-43.22,20240318,2350,5.96,20240517,5800,-57.07,20230531,2350,5.96,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,150704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-70,5,-2.70,256764375,101980,56.28,2590,2590,2500,3365,1815,2590,2517.79,4.29,0,-13326,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1938,-4.28,1.56,12,0.13,-589.00,1611.00,5950,20230525,-57.65,2350,20240517,7.23,4385,-42.53,20240318,2350,7.23,20240517,5800,-56.55,20230531,2350,7.23,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,140704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-50,5,-1.93,205405095,81564,45.01,2590,2590,2500,3365,1815,2590,2518.33,4.29,0,-14194,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1953,-4.31,1.58,12,0.11,-589.00,1611.00,5950,20230525,-57.31,2350,20240517,8.09,4385,-42.08,20240318,2350,8.09,20240517,5800,-56.21,20230531,2350,8.09,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,130707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-70,5,-2.70,187165950,74326,41.02,2590,2590,2500,3365,1815,2590,2518.18,4.29,0,-14689,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1938,-4.28,1.56,12,0.10,-589.00,1611.00,5950,20230525,-57.65,2350,20240517,7.23,4385,-42.53,20240318,2350,7.23,20240517,5800,-56.55,20230531,2350,7.23,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,120709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-85,5,-3.28,154310025,61211,33.78,2590,2590,2500,3365,1815,2590,2520.95,4.29,0,-11953,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1926,-4.25,1.55,12,0.08,-589.00,1611.00,5950,20230525,-57.90,2350,20240517,6.60,4385,-42.87,20240318,2350,6.60,20240517,5800,-56.81,20230531,2350,6.60,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,110707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-60,5,-2.32,76328605,30096,16.61,2590,2590,2515,3365,1815,2590,2536.17,4.29,0,-4500,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1945,-4.30,1.57,12,0.04,-589.00,1611.00,5950,20230525,-57.48,2350,20240517,7.66,4385,-42.30,20240318,2350,7.66,20240517,5800,-56.38,20230531,2350,7.66,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,100705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-60,5,-2.32,50324400,19804,10.93,2590,2590,2515,3365,1815,2590,2541.12,4.29,0,-4222,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1945,-4.30,1.57,12,0.03,-589.00,1611.00,5950,20230525,-57.48,2350,20240517,7.66,4385,-42.30,20240318,2350,7.66,20240517,5800,-56.38,20230531,2350,7.66,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240529,090702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,-15,5,-0.58,19268850,7520,4.15,2590,2590,2540,3365,1815,2590,2562.35,4.29,0,-5690,2673,2631,2563,2521,2453,2652,2542,384,775,500,1860,5,1,76894182,1980,-4.37,1.60,12,0.01,-589.00,1611.00,5950,20230525,-56.72,2350,20240517,9.57,4385,-41.28,20240318,2350,9.57,20240517,5800,-55.60,20230531,2350,9.57,20240517,0.45,N,083790,500,384 억,,3297399,N,N,0,N,00,N
20240528,160700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,50,2,1.97,458194350,181035,167.10,2560,2605,2495,3300,1780,2540,2530.86,4.22,0,49661,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1992,-4.40,1.61,12,0.24,-589.00,1611.00,5950,20230525,-56.47,2350,20240517,10.21,4385,-40.94,20240318,2350,10.21,20240517,5800,-55.34,20230531,2350,10.21,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,30,2,1.18,419011360,165899,153.13,2560,2570,2495,3300,1780,2540,2525.70,4.22,0,49526,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1976,-4.36,1.60,12,0.22,-589.00,1611.00,5950,20230525,-56.81,2350,20240517,9.36,4385,-41.39,20240318,2350,9.36,20240517,5800,-55.69,20230531,2350,9.36,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,140705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,15,2,0.59,377780390,149746,138.22,2560,2570,2495,3300,1780,2540,2522.81,4.22,0,45657,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1965,-4.34,1.59,12,0.19,-589.00,1611.00,5950,20230525,-57.06,2350,20240517,8.72,4385,-41.73,20240318,2350,8.72,20240517,5800,-55.95,20230531,2350,8.72,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,130701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2545,5,2,0.20,359143275,142446,131.48,2560,2570,2495,3300,1780,2540,2521.26,4.22,0,47234,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1957,-4.32,1.58,12,0.19,-589.00,1611.00,5950,20230525,-57.23,2350,20240517,8.30,4385,-41.96,20240318,2350,8.30,20240517,5800,-56.12,20230531,2350,8.30,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,120702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,0,3,0.00,263589335,104994,96.91,2560,2560,2495,3300,1780,2540,2510.52,4.22,0,23593,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1953,-4.31,1.58,12,0.14,-589.00,1611.00,5950,20230525,-57.31,2350,20240517,8.09,4385,-42.08,20240318,2350,8.09,20240517,5800,-56.21,20230531,2350,8.09,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,110646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-20,5,-0.79,253551165,101030,93.25,2560,2560,2495,3300,1780,2540,2509.66,4.22,0,24128,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1938,-4.28,1.56,12,0.13,-589.00,1611.00,5950,20230525,-57.65,2350,20240517,7.23,4385,-42.53,20240318,2350,7.23,20240517,5800,-56.55,20230531,2350,7.23,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,100702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-35,5,-1.38,206483805,82404,76.06,2560,2560,2495,3300,1780,2540,2505.75,4.22,0,23169,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1926,-4.25,1.55,12,0.11,-589.00,1611.00,5950,20230525,-57.90,2350,20240517,6.60,4385,-42.87,20240318,2350,6.60,20240517,5800,-56.81,20230531,2350,6.60,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240528,090703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,-25,5,-0.98,36252875,14454,13.34,2560,2560,2500,3300,1780,2540,2508.16,4.22,0,6911,2676,2607,2556,2487,2436,2582,2462,384,760,500,1820,5,1,76894182,1934,-4.27,1.56,12,0.02,-589.00,1611.00,5950,20230525,-57.73,2350,20240517,7.02,4385,-42.65,20240318,2350,7.02,20240517,5800,-56.64,20230531,2350,7.02,20240517,0.44,N,083790,500,384 억,,3246375,N,N,0,N,00,N
20240527,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-15,5,-0.59,274463430,107560,201.60,2600,2625,2505,3320,1790,2555,2551.79,4.24,0,-17010,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1953,-4.31,1.58,12,0.14,-589.00,1611.00,5950,20230525,-57.31,2350,20240517,8.09,4385,-42.08,20240318,2350,8.09,20240517,5800,-56.21,20230531,2350,8.09,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,0,3,0.00,255650230,100186,187.78,2600,2625,2505,3320,1790,2555,2551.76,4.24,0,-16913,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1965,-4.34,1.59,12,0.13,-589.00,1611.00,5950,20230525,-57.06,2350,20240517,8.72,4385,-41.73,20240318,2350,8.72,20240517,5800,-55.95,20230531,2350,8.72,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,5,2,0.20,197873465,77383,145.04,2600,2625,2540,3320,1790,2555,2557.07,4.24,0,-19331,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1968,-4.35,1.59,12,0.10,-589.00,1611.00,5950,20230525,-56.97,2350,20240517,8.94,4385,-41.62,20240318,2350,8.94,20240517,5800,-55.86,20230531,2350,8.94,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,15,2,0.59,175228390,68508,128.41,2600,2625,2540,3320,1790,2555,2557.78,4.24,0,-20882,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1976,-4.36,1.60,12,0.09,-589.00,1611.00,5950,20230525,-56.81,2350,20240517,9.36,4385,-41.39,20240318,2350,9.36,20240517,5800,-55.69,20230531,2350,9.36,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,120701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-5,5,-0.20,157464495,61531,115.33,2600,2625,2540,3320,1790,2555,2559.11,4.24,0,-20840,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1961,-4.33,1.58,12,0.08,-589.00,1611.00,5950,20230525,-57.14,2350,20240517,8.51,4385,-41.85,20240318,2350,8.51,20240517,5800,-56.03,20230531,2350,8.51,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,110700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-5,5,-0.20,90451510,35199,65.98,2600,2625,2545,3320,1790,2555,2569.72,4.24,0,-12908,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1961,-4.33,1.58,12,0.05,-589.00,1611.00,5950,20230525,-57.14,2350,20240517,8.51,4385,-41.85,20240318,2350,8.51,20240517,5800,-56.03,20230531,2350,8.51,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,100659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,35,2,1.37,34648805,13333,24.99,2600,2625,2570,3320,1790,2555,2598.73,4.24,0,-8400,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,1992,-4.40,1.61,12,0.02,-589.00,1611.00,5950,20230525,-56.47,2350,20240517,10.21,4385,-40.94,20240318,2350,10.21,20240517,5800,-55.34,20230531,2350,10.21,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240527,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,55,2,2.15,19196265,7375,13.82,2600,2625,2570,3320,1790,2555,2602.88,4.24,0,-5126,2625,2590,2555,2520,2485,2607,2537,384,765,500,1830,5,1,76894182,2007,-4.43,1.62,12,0.01,-589.00,1611.00,5950,20230525,-56.13,2350,20240517,11.06,4385,-40.48,20240318,2350,11.06,20240517,5800,-55.00,20230531,2350,11.06,20240517,0.43,N,083790,500,384 억,,3263387,N,N,0,N,00,N
20240524,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,5,2,0.20,135599555,53166,31.24,2520,2590,2520,3315,1785,2550,2550.49,4.25,0,-1519,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1965,-4.34,1.59,12,0.07,-589.00,1611.00,5950,20230525,-57.06,2350,20240517,8.72,4385,-41.73,20240318,2350,8.72,20240517,5950,-57.06,20230525,2350,8.72,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,5,2,0.20,128474240,50364,29.59,2520,2590,2520,3315,1785,2550,2550.91,4.25,0,-1635,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1965,-4.34,1.59,12,0.07,-589.00,1611.00,5950,20230525,-57.06,2350,20240517,8.72,4385,-41.73,20240318,2350,8.72,20240517,5950,-57.06,20230525,2350,8.72,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,140627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,15,2,0.59,104212350,40853,24.00,2520,2590,2520,3315,1785,2550,2550.91,4.25,0,1350,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1972,-4.35,1.59,12,0.05,-589.00,1611.00,5950,20230525,-56.89,2350,20240517,9.15,4385,-41.51,20240318,2350,9.15,20240517,5950,-56.89,20230525,2350,9.15,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,130625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,10,2,0.39,100467185,39393,23.15,2520,2590,2520,3315,1785,2550,2550.38,4.25,0,1708,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1968,-4.35,1.59,12,0.05,-589.00,1611.00,5950,20230525,-56.97,2350,20240517,8.94,4385,-41.62,20240318,2350,8.94,20240517,5950,-56.97,20230525,2350,8.94,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,120626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,25,2,0.98,92145070,36133,21.23,2520,2590,2520,3315,1785,2550,2550.16,4.25,0,3319,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1980,-4.37,1.60,12,0.05,-589.00,1611.00,5950,20230525,-56.72,2350,20240517,9.57,4385,-41.28,20240318,2350,9.57,20240517,5950,-56.72,20230525,2350,9.57,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,110624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,0,3,0.00,88880835,34862,20.48,2520,2590,2520,3315,1785,2550,2549.50,4.25,0,3676,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1961,-4.33,1.58,12,0.05,-589.00,1611.00,5950,20230525,-57.14,2350,20240517,8.51,4385,-41.85,20240318,2350,8.51,20240517,5950,-57.14,20230525,2350,8.51,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,100629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-15,5,-0.59,43741825,17184,10.10,2520,2590,2520,3315,1785,2550,2545.50,4.25,0,3147,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1949,-4.30,1.57,12,0.02,-589.00,1611.00,5950,20230525,-57.39,2350,20240517,7.87,4385,-42.19,20240318,2350,7.87,20240517,5950,-57.39,20230525,2350,7.87,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240524,090625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,35,2,1.37,5379890,2096,1.23,2520,2590,2520,3315,1785,2550,2566.74,4.25,0,-1459,2683,2616,2573,2506,2463,2595,2485,384,765,500,1830,5,1,76894182,1988,-4.39,1.60,12,0.00,-589.00,1611.00,5950,20230525,-56.55,2350,20240517,10.00,4385,-41.05,20240318,2350,10.00,20240517,5950,-56.55,20230525,2350,10.00,20240517,0.42,N,083790,500,384 억,,3265352,N,N,0,N,00,N
20240523,160622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-70,5,-2.67,437651265,170174,118.87,2640,2640,2530,3405,1835,2620,2571.92,4.23,0,10364,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,1961,-4.33,1.58,12,0.22,-589.00,1611.00,5950,20230525,-57.14,2350,20240517,8.51,4385,-41.85,20240318,2350,8.51,20240517,5950,-57.14,20230525,2350,8.51,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,150628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,-5,5,-0.19,378849090,147315,102.90,2640,2640,2530,3405,1835,2620,2571.69,4.23,0,11977,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,2011,-4.44,1.62,12,0.19,-589.00,1611.00,5950,20230525,-56.05,2350,20240517,11.28,4385,-40.36,20240318,2350,11.28,20240517,5950,-56.05,20230525,2350,11.28,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,140628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-65,5,-2.48,307476950,119441,83.43,2640,2640,2530,3405,1835,2620,2574.30,4.23,0,12916,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,1965,-4.34,1.59,12,0.16,-589.00,1611.00,5950,20230525,-57.06,2350,20240517,8.72,4385,-41.73,20240318,2350,8.72,20240517,5950,-57.06,20230525,2350,8.72,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,130626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,-25,5,-0.95,177809000,68713,48.00,2640,2640,2575,3405,1835,2620,2587.71,4.23,0,8648,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,1995,-4.41,1.61,12,0.09,-589.00,1611.00,5950,20230525,-56.39,2350,20240517,10.43,4385,-40.82,20240318,2350,10.43,20240517,5950,-56.39,20230525,2350,10.43,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,120623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,-25,5,-0.95,170385675,65847,45.99,2640,2640,2575,3405,1835,2620,2587.60,4.23,0,8526,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,1995,-4.41,1.61,12,0.09,-589.00,1611.00,5950,20230525,-56.39,2350,20240517,10.43,4385,-40.82,20240318,2350,10.43,20240517,5950,-56.39,20230525,2350,10.43,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,110622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,-5,5,-0.19,155462265,60066,41.96,2640,2640,2575,3405,1835,2620,2588.19,4.23,0,14237,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,2011,-4.44,1.62,12,0.08,-589.00,1611.00,5950,20230525,-56.05,2350,20240517,11.28,4385,-40.36,20240318,2350,11.28,20240517,5950,-56.05,20230525,2350,11.28,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,100624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,-10,5,-0.38,109006015,42083,29.39,2640,2640,2575,3405,1835,2620,2590.26,4.23,0,14954,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,2007,-4.43,1.62,12,0.05,-589.00,1611.00,5950,20230525,-56.13,2350,20240517,11.06,4385,-40.48,20240318,2350,11.06,20240517,5950,-56.13,20230525,2350,11.06,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240523,090626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2605,-15,5,-0.57,8141070,3113,2.17,2640,2640,2600,3405,1835,2620,2615.18,4.23,0,-926,2750,2685,2640,2575,2530,2662,2552,384,785,500,1880,5,1,76894182,2003,-4.42,1.62,12,0.00,-589.00,1611.00,5950,20230525,-56.22,2350,20240517,10.85,4385,-40.59,20240318,2350,10.85,20240517,5950,-56.22,20230525,2350,10.85,20240517,0.42,N,083790,500,384 억,,3254992,N,N,0,N,00,N
20240522,160617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,-45,5,-1.69,377396695,143154,93.84,2665,2705,2595,3460,1870,2665,2636.30,4.25,0,-13447,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2015,-4.45,1.63,12,0.19,-589.00,1611.00,5950,20230525,-55.97,2350,20240517,11.49,4385,-40.25,20240318,2350,11.49,20240517,5950,-55.97,20230525,2350,11.49,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,-50,5,-1.88,367061870,139206,91.25,2665,2705,2595,3460,1870,2665,2636.83,4.25,0,-11644,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2011,-4.44,1.62,12,0.18,-589.00,1611.00,5950,20230525,-56.05,2350,20240517,11.28,4385,-40.36,20240318,2350,11.28,20240517,5950,-56.05,20230525,2350,11.28,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,140623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2605,-60,5,-2.25,333523690,126352,82.83,2665,2705,2595,3460,1870,2665,2639.64,4.25,0,-8470,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2003,-4.42,1.62,12,0.16,-589.00,1611.00,5950,20230525,-56.22,2350,20240517,10.85,4385,-40.59,20240318,2350,10.85,20240517,5950,-56.22,20230525,2350,10.85,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,130619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-15,5,-0.56,183237955,68830,45.12,2665,2705,2630,3460,1870,2665,2662.18,4.25,0,-7877,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2038,-4.50,1.64,12,0.09,-589.00,1611.00,5950,20230525,-55.46,2350,20240517,12.77,4385,-39.57,20240318,2350,12.77,20240517,5950,-55.46,20230525,2350,12.77,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,120652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2645,-20,5,-0.75,176724590,66363,43.50,2665,2705,2630,3460,1870,2665,2663.00,4.25,0,-7422,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2034,-4.49,1.64,12,0.09,-589.00,1611.00,5950,20230525,-55.55,2350,20240517,12.55,4385,-39.68,20240318,2350,12.55,20240517,5950,-55.55,20230525,2350,12.55,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,110623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-5,5,-0.19,137125115,51409,33.70,2665,2705,2630,3460,1870,2665,2667.34,4.25,0,-6169,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2045,-4.52,1.65,12,0.07,-589.00,1611.00,5950,20230525,-55.29,2350,20240517,13.19,4385,-39.34,20240318,2350,13.19,20240517,5950,-55.29,20230525,2350,13.19,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,100622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,0,3,0.00,118147425,44235,29.00,2665,2705,2630,3460,1870,2665,2670.90,4.25,0,-2069,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2049,-4.52,1.65,12,0.06,-589.00,1611.00,5950,20230525,-55.21,2350,20240517,13.40,4385,-39.22,20240318,2350,13.40,20240517,5950,-55.21,20230525,2350,13.40,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240522,090622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,10,2,0.38,19338705,7297,4.78,2665,2675,2635,3460,1870,2665,2650.23,4.25,0,-132,2728,2696,2633,2601,2538,2712,2617,384,795,500,1910,5,1,76894182,2057,-4.54,1.66,12,0.01,-589.00,1611.00,5950,20230525,-55.04,2350,20240517,13.83,4385,-39.00,20240318,2350,13.83,20240517,5950,-55.04,20230525,2350,13.83,20240517,0.43,N,083790,500,384 억,,3268438,N,N,0,N,00,N
20240521,160615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,75,2,2.90,395377615,151396,45.38,2600,2665,2570,3365,1815,2590,2611.55,4.23,0,21457,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2049,-4.52,1.65,12,0.20,-589.00,1611.00,5950,20230525,-55.21,2350,20240517,13.40,4385,-39.22,20240318,2350,13.40,20240517,5950,-55.21,20230525,2350,13.40,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,150620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,75,2,2.90,377255060,144577,43.34,2600,2665,2570,3365,1815,2590,2609.37,4.23,0,22943,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2049,-4.52,1.65,12,0.19,-589.00,1611.00,5950,20230525,-55.21,2350,20240517,13.40,4385,-39.22,20240318,2350,13.40,20240517,5950,-55.21,20230525,2350,13.40,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,10,2,0.39,289490000,111093,33.30,2600,2650,2570,3365,1815,2590,2605.83,4.23,0,18809,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,1999,-4.41,1.61,12,0.14,-589.00,1611.00,5950,20230525,-56.30,2350,20240517,10.64,4385,-40.71,20240318,2350,10.64,20240517,5950,-56.30,20230525,2350,10.64,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,130619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,35,2,1.35,185266300,70944,21.27,2600,2650,2570,3365,1815,2590,2611.44,4.23,0,8693,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2018,-4.46,1.63,12,0.09,-589.00,1611.00,5950,20230525,-55.88,2350,20240517,11.70,4385,-40.14,20240318,2350,11.70,20240517,5950,-55.88,20230525,2350,11.70,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,120619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,25,2,0.97,164286590,62975,18.88,2600,2650,2570,3365,1815,2590,2608.76,4.23,0,7392,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2011,-4.44,1.62,12,0.08,-589.00,1611.00,5950,20230525,-56.05,2350,20240517,11.28,4385,-40.36,20240318,2350,11.28,20240517,5950,-56.05,20230525,2350,11.28,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,40,2,1.54,121070480,46396,13.91,2600,2640,2570,3365,1815,2590,2609.50,4.23,0,6555,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2022,-4.47,1.63,12,0.06,-589.00,1611.00,5950,20230525,-55.80,2350,20240517,11.91,4385,-40.02,20240318,2350,11.91,20240517,5950,-55.80,20230525,2350,11.91,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,100619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,30,2,1.16,104505520,40076,12.01,2600,2640,2570,3365,1815,2590,2607.68,4.23,0,4452,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2015,-4.45,1.63,12,0.05,-589.00,1611.00,5950,20230525,-55.97,2350,20240517,11.49,4385,-40.25,20240318,2350,11.49,20240517,5950,-55.97,20230525,2350,11.49,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240521,090615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,35,2,1.35,25878340,9941,2.98,2600,2640,2570,3365,1815,2590,2603.19,4.23,0,-1214,2716,2652,2576,2512,2436,2615,2475,384,775,500,1860,5,1,76894182,2018,-4.46,1.63,12,0.01,-589.00,1611.00,5950,20230525,-55.88,2350,20240517,11.70,4385,-40.14,20240318,2350,11.70,20240517,5950,-55.88,20230525,2350,11.70,20240517,0.62,N,083790,500,384 억,,3252215,N,N,0,N,00,N
20240517,160620,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2620,-240,5,-8.39,3080675055,1219890,377.00,2495,2760,2350,3715,2005,2860,2525.30,3.99,0,112277,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,2015,-4.45,1.63,12,1.59,-589.00,1611.00,5950,20230525,-55.97,2350,20240517,11.49,4385,-40.25,20240318,2350,11.49,20240517,5950,-55.97,20230525,2350,11.49,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,150622,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2615,-245,5,-8.57,3035484380,1202581,371.65,2495,2760,2350,3715,2005,2860,2524.09,3.99,0,116856,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,2011,-4.44,1.62,12,1.56,-589.00,1611.00,5950,20230525,-56.05,2350,20240517,11.28,4385,-40.36,20240318,2350,11.28,20240517,5950,-56.05,20230525,2350,11.28,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,140616,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2665,-195,5,-6.82,2944656070,1168083,360.99,2495,2760,2350,3715,2005,2860,2520.88,3.99,0,111580,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,2049,-4.52,1.65,12,1.52,-589.00,1611.00,5950,20230525,-55.21,2350,20240517,13.40,4385,-39.22,20240318,2350,13.40,20240517,5950,-55.21,20230525,2350,13.40,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,130612,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2710,-150,5,-5.24,2852876010,1133984,350.45,2495,2760,2350,3715,2005,2860,2515.74,3.99,0,128593,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,2084,-4.60,1.68,12,1.47,-589.00,1611.00,5950,20230525,-54.45,2350,20240517,15.32,4385,-38.20,20240318,2350,15.32,20240517,5950,-54.45,20230525,2350,15.32,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,120613,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2585,-275,5,-9.62,2599855110,1039627,321.29,2495,2680,2350,3715,2005,2860,2500.69,3.99,0,139501,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,1988,-4.39,1.60,12,1.35,-589.00,1611.00,5950,20230525,-56.55,2350,20240517,10.00,4385,-41.05,20240318,2350,10.00,20240517,5950,-56.55,20230525,2350,10.00,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,110613,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2600,-260,5,-9.09,2429310780,973826,300.96,2495,2680,2350,3715,2005,2860,2494.53,3.99,0,122336,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,1999,-4.41,1.61,12,1.27,-589.00,1611.00,5950,20230525,-56.30,2350,20240517,10.64,4385,-40.71,20240318,2350,10.64,20240517,5950,-56.30,20230525,2350,10.64,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,100609,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2605,-255,5,-8.92,1946329655,784117,242.33,2495,2680,2350,3715,2005,2860,2482.10,3.99,0,77297,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,2003,-4.42,1.62,12,1.02,-589.00,1611.00,5950,20230525,-56.22,2350,20240517,10.85,4385,-40.59,20240318,2350,10.85,20240517,5950,-56.22,20230525,2350,10.85,20240517,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240517,090613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-320,5,-11.19,439921060,173168,53.52,2495,2680,2480,3715,2005,2860,2540.09,3.99,0,42513,3180,3020,2940,2780,2700,2980,2740,384,855,500,2050,5,1,76894182,1953,-4.31,1.58,12,0.23,-589.00,1611.00,5950,20230525,-57.31,2455,20231208,3.46,4385,-42.08,20240318,2480,2.42,20240517,5950,-57.31,20230525,2455,3.46,20231208,0.65,N,083790,500,384 억,,3070481,N,N,0,N,00,N
20240516,160609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2860,-25,5,-0.87,943625510,318133,227.48,2950,3100,2860,3750,2020,2885,2966.21,3.96,0,26179,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2199,-4.86,1.78,12,0.41,-589.00,1611.00,5950,20230525,-51.93,2455,20231208,16.50,4385,-34.78,20240318,2505,14.17,20240125,5950,-51.93,20230525,2455,16.50,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,150608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-10,5,-0.35,901137005,303324,216.89,2950,3100,2865,3750,2020,2885,2970.87,3.96,0,30884,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2211,-4.88,1.78,12,0.39,-589.00,1611.00,5950,20230525,-51.68,2455,20231208,17.11,4385,-34.44,20240318,2505,14.77,20240125,5950,-51.68,20230525,2455,17.11,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,0,3,0.00,874013630,293911,210.16,2950,3100,2865,3750,2020,2885,2973.74,3.96,0,33917,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2218,-4.90,1.79,12,0.38,-589.00,1611.00,5950,20230525,-51.51,2455,20231208,17.52,4385,-34.21,20240318,2505,15.17,20240125,5950,-51.51,20230525,2455,17.52,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,130609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2905,20,2,0.69,688787145,229873,164.37,2950,3100,2880,3750,2020,2885,2996.38,3.96,0,36935,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2234,-4.93,1.80,12,0.30,-589.00,1611.00,5950,20230525,-51.18,2455,20231208,18.33,4385,-33.75,20240318,2505,15.97,20240125,5950,-51.18,20230525,2455,18.33,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,120607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,-5,5,-0.17,675065360,225131,160.98,2950,3100,2880,3750,2020,2885,2998.54,3.96,0,40702,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2215,-4.89,1.79,12,0.29,-589.00,1611.00,5950,20230525,-51.60,2455,20231208,17.31,4385,-34.32,20240318,2505,14.97,20240125,5950,-51.60,20230525,2455,17.31,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,110606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,40,2,1.39,622321410,206967,147.99,2950,3100,2925,3750,2020,2885,3006.86,3.96,0,49603,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2249,-4.97,1.82,12,0.27,-589.00,1611.00,5950,20230525,-50.84,2455,20231208,19.14,4385,-33.30,20240318,2505,16.77,20240125,5950,-50.84,20230525,2455,19.14,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,100607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,140,2,4.85,525762325,174430,124.72,2950,3100,2925,3750,2020,2885,3014.17,3.96,0,55112,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2326,-5.14,1.88,12,0.23,-589.00,1611.00,5950,20230525,-49.16,2455,20231208,23.22,4385,-31.01,20240318,2505,20.76,20240125,5950,-49.16,20230525,2455,23.22,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240516,090608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,45,2,1.56,24192880,8196,5.86,2950,2965,2925,3750,2020,2885,2951.79,3.96,0,-3196,2955,2920,2875,2840,2795,2937,2857,384,865,500,2070,5,1,76894182,2253,-4.97,1.82,12,0.01,-589.00,1611.00,5950,20230525,-50.76,2455,20231208,19.35,4385,-33.18,20240318,2505,16.97,20240125,5950,-50.76,20230525,2455,19.35,20231208,0.67,N,083790,500,384 억,,3044179,N,N,0,N,00,N
20240514,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,5,2,0.17,402010510,139811,46.55,2880,2910,2830,3740,2020,2880,2875.39,3.97,0,-11203,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2218,-4.90,1.79,12,0.18,-589.00,1611.00,5950,20230525,-51.51,2455,20231208,17.52,4385,-34.21,20240318,2505,15.17,20240125,5950,-51.51,20230525,2455,17.52,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,150617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,0,3,0.00,363343695,126382,42.08,2880,2910,2830,3740,2020,2880,2874.96,3.97,0,-9878,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2215,-4.89,1.79,12,0.16,-589.00,1611.00,5950,20230525,-51.60,2455,20231208,17.31,4385,-34.32,20240318,2505,14.97,20240125,5950,-51.60,20230525,2455,17.31,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,140615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-10,5,-0.35,245771920,85213,28.37,2880,2910,2855,3740,2020,2880,2884.21,3.97,0,-10141,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2207,-4.87,1.78,12,0.11,-589.00,1611.00,5950,20230525,-51.76,2455,20231208,16.90,4385,-34.55,20240318,2505,14.57,20240125,5950,-51.76,20230525,2455,16.90,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,130616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,10,2,0.35,213609675,74036,24.65,2880,2910,2860,3740,2020,2880,2885.21,3.97,0,-5071,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2222,-4.91,1.79,12,0.10,-589.00,1611.00,5950,20230525,-51.43,2455,20231208,17.72,4385,-34.09,20240318,2505,15.37,20240125,5950,-51.43,20230525,2455,17.72,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,120614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,20,2,0.69,132959095,46083,15.34,2880,2910,2860,3740,2020,2880,2885.21,3.97,0,-245,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2230,-4.92,1.80,12,0.06,-589.00,1611.00,5950,20230525,-51.26,2455,20231208,18.13,4385,-33.87,20240318,2505,15.77,20240125,5950,-51.26,20230525,2455,18.13,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,110614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,15,2,0.52,110960585,38480,12.81,2880,2910,2860,3740,2020,2880,2883.59,3.97,0,-508,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2226,-4.92,1.80,12,0.05,-589.00,1611.00,5950,20230525,-51.34,2455,20231208,17.92,4385,-33.98,20240318,2505,15.57,20240125,5950,-51.34,20230525,2455,17.92,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,100613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,15,2,0.52,86386160,29955,9.97,2880,2910,2860,3740,2020,2880,2883.86,3.97,0,4017,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2226,-4.92,1.80,12,0.04,-589.00,1611.00,5950,20230525,-51.34,2455,20231208,17.92,4385,-33.98,20240318,2505,15.57,20240125,5950,-51.34,20230525,2455,17.92,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240514,090613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,30,2,1.04,29765355,10275,3.42,2880,2910,2875,3740,2020,2880,2896.87,3.97,0,2416,3126,3002,2906,2782,2686,2955,2735,384,860,500,2070,5,1,76894182,2238,-4.94,1.81,12,0.01,-589.00,1611.00,5950,20230525,-51.09,2455,20231208,18.53,4385,-33.64,20240318,2505,16.17,20240125,5950,-51.09,20230525,2455,18.53,20231208,0.67,N,083790,500,384 억,,3055364,N,N,0,N,00,N
20240513,160612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,-140,5,-4.64,868751160,298434,212.78,3030,3030,2810,3925,2115,3020,2910.96,4.01,0,-26238,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2215,-4.89,1.79,12,0.39,-589.00,1611.00,5950,20230525,-51.60,2455,20231208,17.31,4385,-34.32,20240318,2505,14.97,20240125,5950,-51.60,20230525,2455,17.31,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,150615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,-125,5,-4.14,845154405,290205,206.91,3030,3030,2810,3925,2115,3020,2912.17,4.01,0,-24687,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2226,-4.92,1.80,12,0.38,-589.00,1611.00,5950,20230525,-51.34,2455,20231208,17.92,4385,-33.98,20240318,2505,15.57,20240125,5950,-51.34,20230525,2455,17.92,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,140614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2895,-125,5,-4.14,635884155,217319,154.94,3030,3030,2885,3925,2115,3020,2925.92,4.01,0,-16689,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2226,-4.92,1.80,12,0.28,-589.00,1611.00,5950,20230525,-51.34,2455,20231208,17.92,4385,-33.98,20240318,2505,15.57,20240125,5950,-51.34,20230525,2455,17.92,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,130608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-110,5,-3.64,493951180,168360,120.04,3030,3030,2900,3925,2115,3020,2933.76,4.01,0,-18560,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2238,-4.94,1.81,12,0.22,-589.00,1611.00,5950,20230525,-51.09,2455,20231208,18.53,4385,-33.64,20240318,2505,16.17,20240125,5950,-51.09,20230525,2455,18.53,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,120613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-100,5,-3.31,307458775,104470,74.48,3030,3030,2900,3925,2115,3020,2942.83,4.01,0,104,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2245,-4.96,1.81,12,0.14,-589.00,1611.00,5950,20230525,-50.92,2455,20231208,18.94,4385,-33.41,20240318,2505,16.57,20240125,5950,-50.92,20230525,2455,18.94,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,110611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-100,5,-3.31,244201405,82857,59.08,3030,3030,2900,3925,2115,3020,2947.03,4.01,0,-6503,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2245,-4.96,1.81,12,0.11,-589.00,1611.00,5950,20230525,-50.92,2455,20231208,18.94,4385,-33.41,20240318,2505,16.57,20240125,5950,-50.92,20230525,2455,18.94,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,100612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-35,5,-1.16,120835545,40679,29.00,3030,3030,2940,3925,2115,3020,2970.13,4.01,0,-3628,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2295,-5.07,1.85,12,0.05,-589.00,1611.00,5950,20230525,-49.83,2455,20231208,21.59,4385,-31.93,20240318,2505,19.16,20240125,5950,-49.83,20230525,2455,21.59,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240513,090614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-5,5,-0.17,19302805,6448,4.60,3030,3030,2970,3925,2115,3020,2992.46,4.01,0,-4329,3143,3081,3033,2971,2923,3057,2947,384,905,500,2170,5,1,76894182,2318,-5.12,1.87,12,0.01,-589.00,1611.00,5950,20230525,-49.33,2455,20231208,22.81,4385,-31.24,20240318,2505,20.36,20240125,5950,-49.33,20230525,2455,22.81,20231208,0.66,N,083790,500,384 억,,3081517,N,N,0,N,00,N
20240510,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-60,5,-1.95,420355075,139535,182.03,3095,3095,2985,4000,2160,3080,3012.54,3.99,0,14195,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2322,-5.13,1.87,12,0.18,-589.00,1611.00,5950,20230525,-49.24,2455,20231208,23.01,4385,-31.13,20240318,2505,20.56,20240125,5950,-49.24,20230525,2455,23.01,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,150601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-60,5,-1.95,402218300,133531,174.20,3095,3095,2985,4000,2160,3080,3012.17,3.99,0,15517,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2322,-5.13,1.87,12,0.17,-589.00,1611.00,5950,20230525,-49.24,2455,20231208,23.01,4385,-31.13,20240318,2505,20.56,20240125,5950,-49.24,20230525,2455,23.01,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,140603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-35,5,-1.14,365190505,121250,158.18,3095,3095,2985,4000,2160,3080,3011.88,3.99,0,15880,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2341,-5.17,1.89,12,0.16,-589.00,1611.00,5950,20230525,-48.82,2455,20231208,24.03,4385,-30.56,20240318,2505,21.56,20240125,5950,-48.82,20230525,2455,24.03,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,130556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-90,5,-2.92,302393785,100486,131.09,3095,3095,2985,4000,2160,3080,3009.31,3.99,0,5965,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2299,-5.08,1.86,12,0.13,-589.00,1611.00,5950,20230525,-49.75,2455,20231208,21.79,4385,-31.81,20240318,2505,19.36,20240125,5950,-49.75,20230525,2455,21.79,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,120555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-65,5,-2.11,254180840,84402,110.11,3095,3095,2995,4000,2160,3080,3011.55,3.99,0,5321,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2318,-5.12,1.87,12,0.11,-589.00,1611.00,5950,20230525,-49.33,2455,20231208,22.81,4385,-31.24,20240318,2505,20.36,20240125,5950,-49.33,20230525,2455,22.81,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,110557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-75,5,-2.44,231775390,76960,100.40,3095,3095,2995,4000,2160,3080,3011.63,3.99,0,3543,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2311,-5.10,1.87,12,0.10,-589.00,1611.00,5950,20230525,-49.50,2455,20231208,22.40,4385,-31.47,20240318,2505,19.96,20240125,5950,-49.50,20230525,2455,22.40,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,100557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-65,5,-2.11,141784590,46985,61.29,3095,3095,2995,4000,2160,3080,3017.66,3.99,0,4696,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2318,-5.12,1.87,12,0.06,-589.00,1611.00,5950,20230525,-49.33,2455,20231208,22.81,4385,-31.24,20240318,2505,20.36,20240125,5950,-49.33,20230525,2455,22.81,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240510,090558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,15,2,0.49,4126515,1340,1.75,3095,3095,3075,4000,2160,3080,3079.49,3.99,0,-984,3203,3141,3088,3026,2973,3115,3000,384,920,500,2210,5,1,76894182,2380,-5.25,1.92,12,0.00,-589.00,1611.00,5950,20230525,-47.98,2455,20231208,26.07,4385,-29.42,20240318,2505,23.55,20240125,5950,-47.98,20230525,2455,26.07,20231208,0.63,N,083790,500,384 억,,3066260,N,N,0,N,00,N
20240509,160608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,-70,5,-2.22,230673065,74830,60.94,3150,3150,3035,4095,2205,3150,3082.65,4.01,0,-21126,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2368,-5.23,1.91,12,0.10,-589.00,1611.00,5950,20230525,-48.24,2455,20231208,25.46,4385,-29.76,20240318,2505,22.95,20240125,5950,-48.24,20230525,2455,25.46,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,150609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-80,5,-2.54,180714780,58505,47.65,3150,3150,3050,4095,2205,3150,3088.88,4.01,0,-16917,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2361,-5.21,1.91,12,0.08,-589.00,1611.00,5950,20230525,-48.40,2455,20231208,25.05,4385,-29.99,20240318,2505,22.55,20240125,5950,-48.40,20230525,2455,25.05,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,140553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-80,5,-2.54,134463295,43384,35.33,3150,3150,3070,4095,2205,3150,3099.38,4.01,0,-15432,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2361,-5.21,1.91,12,0.06,-589.00,1611.00,5950,20230525,-48.40,2455,20231208,25.05,4385,-29.99,20240318,2505,22.55,20240125,5950,-48.40,20230525,2455,25.05,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,130556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-65,5,-2.06,115037225,37080,30.20,3150,3150,3080,4095,2205,3150,3102.41,4.01,0,-10278,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2372,-5.24,1.91,12,0.05,-589.00,1611.00,5950,20230525,-48.15,2455,20231208,25.66,4385,-29.65,20240318,2505,23.15,20240125,5950,-48.15,20230525,2455,25.66,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,120600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-40,5,-1.27,78104750,25101,20.44,3150,3150,3085,4095,2205,3150,3111.62,4.01,0,-8373,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2391,-5.28,1.93,12,0.03,-589.00,1611.00,5950,20230525,-47.73,2455,20231208,26.68,4385,-29.08,20240318,2505,24.15,20240125,5950,-47.73,20230525,2455,26.68,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,110548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-40,5,-1.27,57762795,18536,15.10,3150,3150,3085,4095,2205,3150,3116.25,4.01,0,-8939,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2391,-5.28,1.93,12,0.02,-589.00,1611.00,5950,20230525,-47.73,2455,20231208,26.68,4385,-29.08,20240318,2505,24.15,20240125,5950,-47.73,20230525,2455,26.68,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,100551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-10,5,-0.32,23557330,7519,6.12,3150,3150,3115,4095,2205,3150,3133.04,4.01,0,-4666,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2414,-5.33,1.95,12,0.01,-589.00,1611.00,5950,20230525,-47.23,2455,20231208,27.90,4385,-28.39,20240318,2505,25.35,20240125,5950,-47.23,20230525,2455,27.90,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240509,090548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-15,5,-0.48,2457310,782,0.64,3150,3150,3125,4095,2205,3150,3142.34,4.01,0,-668,3210,3180,3140,3110,3070,3195,3125,384,945,500,2260,5,1,76894182,2411,-5.32,1.95,12,0.00,-589.00,1611.00,5950,20230525,-47.31,2455,20231208,27.70,4385,-28.51,20240318,2505,25.15,20240125,5950,-47.31,20230525,2455,27.70,20231208,0.60,N,083790,500,384 억,,3087034,N,N,0,N,00,N
20240508,160546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,30,2,0.96,384564185,122765,56.60,3120,3170,3100,4055,2185,3120,3132.52,4.02,0,-4641,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2422,-5.35,1.96,12,0.16,-589.00,1611.00,5950,20230525,-47.06,2455,20231208,28.31,4385,-28.16,20240318,2505,25.75,20240125,5950,-47.06,20230525,2455,28.31,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,150551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,-10,5,-0.32,332449555,106185,48.95,3120,3170,3100,4055,2185,3120,3130.85,4.02,0,-720,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2391,-5.28,1.93,12,0.14,-589.00,1611.00,5950,20230525,-47.73,2455,20231208,26.68,4385,-29.08,20240318,2505,24.15,20240125,5950,-47.73,20230525,2455,26.68,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,140544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,0,3,0.00,296271530,94537,43.58,3120,3170,3100,4055,2185,3120,3133.92,4.02,0,-407,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2399,-5.30,1.94,12,0.12,-589.00,1611.00,5950,20230525,-47.56,2455,20231208,27.09,4385,-28.85,20240318,2505,24.55,20240125,5950,-47.56,20230525,2455,27.09,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,130542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,5,2,0.16,256283195,81675,37.65,3120,3170,3110,4055,2185,3120,3137.84,4.02,0,-45,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2403,-5.31,1.94,12,0.11,-589.00,1611.00,5950,20230525,-47.48,2455,20231208,27.29,4385,-28.73,20240318,2505,24.75,20240125,5950,-47.48,20230525,2455,27.29,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,120545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,15,2,0.48,231378945,73704,33.98,3120,3170,3110,4055,2185,3120,3139.30,4.02,0,5253,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2411,-5.32,1.95,12,0.10,-589.00,1611.00,5950,20230525,-47.31,2455,20231208,27.70,4385,-28.51,20240318,2505,25.15,20240125,5950,-47.31,20230525,2455,27.70,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,0,3,0.00,176577535,56206,25.91,3120,3170,3120,4055,2185,3120,3141.61,4.02,0,8563,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2399,-5.30,1.94,12,0.07,-589.00,1611.00,5950,20230525,-47.56,2455,20231208,27.09,4385,-28.85,20240318,2505,24.55,20240125,5950,-47.56,20230525,2455,27.09,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,100551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,40,2,1.28,139921590,44474,20.50,3120,3170,3120,4055,2185,3120,3146.14,4.02,0,11408,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2430,-5.37,1.96,12,0.06,-589.00,1611.00,5950,20230525,-46.89,2455,20231208,28.72,4385,-27.94,20240318,2505,26.15,20240125,5950,-46.89,20230525,2455,28.72,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240508,090550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,5,2,0.16,10461010,3350,1.54,3120,3135,3120,4055,2185,3120,3122.69,4.02,0,566,3226,3172,3071,3017,2916,3200,3045,384,935,500,2240,5,1,76894182,2403,-5.31,1.94,12,0.00,-589.00,1611.00,5950,20230525,-47.48,2455,20231208,27.29,4385,-28.73,20240318,2505,24.75,20240125,5950,-47.48,20230525,2455,27.29,20231208,0.61,N,083790,500,384 억,,3090640,N,N,0,N,00,N
20240503,160601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-85,5,-2.81,442455180,147903,189.05,3020,3060,2935,3925,2115,3020,2992.06,3.94,0,-2355,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2257,-4.98,1.82,12,0.19,-589.00,1611.00,5950,20230525,-50.67,2455,20231208,19.55,4385,-33.07,20240318,2505,17.17,20240125,5950,-50.67,20230525,2455,19.55,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,150601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,-55,5,-1.82,400974115,133795,171.01,3020,3060,2945,3925,2115,3020,2996.93,3.94,0,-1921,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2280,-5.03,1.84,12,0.17,-589.00,1611.00,5950,20230525,-50.17,2455,20231208,20.77,4385,-32.38,20240318,2505,18.36,20240125,5950,-50.17,20230525,2455,20.77,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,140601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,-45,5,-1.49,322193145,107179,136.99,3020,3060,2970,3925,2115,3020,3006.12,3.94,0,998,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2288,-5.05,1.85,12,0.14,-589.00,1611.00,5950,20230525,-50.00,2455,20231208,21.18,4385,-32.16,20240318,2505,18.76,20240125,5950,-50.00,20230525,2455,21.18,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,130602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-30,5,-0.99,287636745,95563,122.15,3020,3060,2970,3925,2115,3020,3009.92,3.94,0,3739,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2299,-5.08,1.86,12,0.12,-589.00,1611.00,5950,20230525,-49.75,2455,20231208,21.79,4385,-31.81,20240318,2505,19.36,20240125,5950,-49.75,20230525,2455,21.79,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,120559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-30,5,-0.99,277719705,92248,117.91,3020,3060,2970,3925,2115,3020,3010.58,3.94,0,4965,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2299,-5.08,1.86,12,0.12,-589.00,1611.00,5950,20230525,-49.75,2455,20231208,21.79,4385,-31.81,20240318,2505,19.36,20240125,5950,-49.75,20230525,2455,21.79,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,110558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,0,3,0.00,182980885,60446,77.26,3020,3060,3005,3925,2115,3020,3027.18,3.94,0,6049,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2322,-5.13,1.87,12,0.08,-589.00,1611.00,5950,20230525,-49.24,2455,20231208,23.01,4385,-31.13,20240318,2505,20.56,20240125,5950,-49.24,20230525,2455,23.01,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,100556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,30,2,0.99,164357330,54288,69.39,3020,3060,3005,3925,2115,3020,3027.51,3.94,0,7684,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2345,-5.18,1.89,12,0.07,-589.00,1611.00,5950,20230525,-48.74,2455,20231208,24.24,4385,-30.44,20240318,2505,21.76,20240125,5950,-48.74,20230525,2455,24.24,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240503,090555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,10,2,0.33,3578140,1186,1.52,3020,3035,3010,3925,2115,3020,3016.98,3.94,0,-365,3076,3047,3016,2987,2956,3032,2972,384,905,500,2170,5,1,76894182,2330,-5.14,1.88,12,0.00,-589.00,1611.00,5950,20230525,-49.08,2455,20231208,23.42,4385,-30.90,20240318,2505,20.96,20240125,5950,-49.08,20230525,2455,23.42,20231208,0.61,N,083790,500,384 억,,3027437,N,N,0,N,00,N
20240502,160553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,20,2,0.67,235544025,78223,68.64,3045,3045,2985,3900,2100,3000,3011.19,3.91,0,24130,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2322,-5.13,1.87,12,0.10,-589.00,1611.00,5950,20230525,-49.24,2455,20231208,23.01,4385,-31.13,20240318,2505,20.56,20240125,5950,-49.24,20230525,2455,23.01,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,25,2,0.83,221606660,73590,64.57,3045,3045,2985,3900,2100,3000,3011.37,3.91,0,22782,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2326,-5.14,1.88,12,0.10,-589.00,1611.00,5950,20230525,-49.16,2455,20231208,23.22,4385,-31.01,20240318,2505,20.76,20240125,5950,-49.16,20230525,2455,23.22,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,140552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,10,2,0.33,168696620,55980,49.12,3045,3045,2985,3900,2100,3000,3013.52,3.91,0,12583,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2315,-5.11,1.87,12,0.07,-589.00,1611.00,5950,20230525,-49.41,2455,20231208,22.61,4385,-31.36,20240318,2505,20.16,20240125,5950,-49.41,20230525,2455,22.61,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,130551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,25,2,0.83,145566510,48287,42.37,3045,3045,2985,3900,2100,3000,3014.61,3.91,0,12325,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2326,-5.14,1.88,12,0.06,-589.00,1611.00,5950,20230525,-49.16,2455,20231208,23.22,4385,-31.01,20240318,2505,20.76,20240125,5950,-49.16,20230525,2455,23.22,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,120549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,40,2,1.33,133143975,44190,38.78,3045,3045,2985,3900,2100,3000,3012.99,3.91,0,8913,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2338,-5.16,1.89,12,0.06,-589.00,1611.00,5950,20230525,-48.91,2455,20231208,23.83,4385,-30.67,20240318,2505,21.36,20240125,5950,-48.91,20230525,2455,23.83,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,110549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,15,2,0.50,107007070,35554,31.20,3045,3045,2985,3900,2100,3000,3009.71,3.91,0,5863,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2318,-5.12,1.87,12,0.05,-589.00,1611.00,5950,20230525,-49.33,2455,20231208,22.81,4385,-31.24,20240318,2505,20.36,20240125,5950,-49.33,20230525,2455,22.81,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,100547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,25,2,0.83,83242985,27648,24.26,3045,3045,2985,3900,2100,3000,3010.81,3.91,0,2251,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2326,-5.14,1.88,12,0.04,-589.00,1611.00,5950,20230525,-49.16,2455,20231208,23.22,4385,-31.01,20240318,2505,20.76,20240125,5950,-49.16,20230525,2455,23.22,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N
20240502,090549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,15,2,0.50,2933475,974,0.85,3045,3045,2985,3900,2100,3000,3011.78,3.91,0,-636,3086,3042,2991,2947,2896,3017,2922,384,900,500,2160,5,1,76894182,2318,-5.12,1.87,12,0.00,-589.00,1611.00,5950,20230525,-49.33,2455,20231208,22.81,4385,-31.24,20240318,2505,20.36,20240125,5950,-49.33,20230525,2455,22.81,20231208,0.59,N,083790,500,384 억,,3002891,N,N,0,N,00,N