KissMeData/199730/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
20240531,160952,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9690,-130,5,-1.32,204764470,21005,337.38,9830,9910,9650,12760,6880,9820,9748.66,0.62,0,2265,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,471,22.75,1.37,12,0.43,426.00,7082.00,21800,20230705,-55.55,9650,20240531,0.41,12850,-24.59,20240104,9650,0.41,20240531,21800,-55.55,20230705,9650,0.41,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,150950,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9720,-100,5,-1.02,197888130,20295,325.97,9830,9910,9650,12760,6880,9820,9750.59,0.62,0,2467,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,473,22.82,1.37,12,0.42,426.00,7082.00,21800,20230705,-55.41,9650,20240531,0.73,12850,-24.36,20240104,9650,0.73,20240531,21800,-55.41,20230705,9650,0.73,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,140950,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9770,-50,5,-0.51,185623150,19028,305.62,9830,9910,9680,12760,6880,9820,9755.26,0.62,0,2648,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,475,22.93,1.38,12,0.39,426.00,7082.00,21800,20230705,-55.18,9680,20240531,0.93,12850,-23.97,20240104,9680,0.93,20240531,21800,-55.18,20230705,9680,0.93,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,130954,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9760,-60,5,-0.61,174347060,17868,286.99,9830,9910,9690,12760,6880,9820,9757.50,0.62,0,2654,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,475,22.91,1.38,12,0.37,426.00,7082.00,21800,20230705,-55.23,9690,20240531,0.72,12850,-24.05,20240104,9690,0.72,20240531,21800,-55.23,20230705,9690,0.72,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,120959,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9750,-70,5,-0.71,169431630,17363,278.88,9830,9910,9690,12760,6880,9820,9758.20,0.62,0,2654,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,474,22.89,1.38,12,0.36,426.00,7082.00,21800,20230705,-55.28,9690,20240531,0.62,12850,-24.12,20240104,9690,0.62,20240531,21800,-55.28,20230705,9690,0.62,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,110953,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9770,-50,5,-0.51,163008100,16702,268.26,9830,9910,9690,12760,6880,9820,9759.80,0.62,0,2626,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,475,22.93,1.38,12,0.34,426.00,7082.00,21800,20230705,-55.18,9690,20240531,0.83,12850,-23.97,20240104,9690,0.83,20240531,21800,-55.18,20230705,9690,0.83,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,100953,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9880,60,2,0.61,56805890,5767,92.63,9830,9910,9800,12760,6880,9820,9850.16,0.62,0,-32,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,481,23.19,1.40,12,0.12,426.00,7082.00,21800,20230705,-54.68,9800,20240531,0.82,12850,-23.11,20240104,9800,0.82,20240531,21800,-54.68,20230705,9800,0.82,20240531,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240531,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9850,30,2,0.31,1328050,135,2.17,9830,9850,9830,12760,6880,9820,9837.41,0.62,0,1,10020,9920,9860,9760,9700,9890,9730,24,2940,500,5890,10,1,4864367,479,23.12,1.39,12,0.00,426.00,7082.00,21800,20230705,-54.82,9800,20240530,0.51,12850,-23.35,20240104,9800,0.51,20240530,21800,-54.82,20230705,9800,0.51,20240530,2.56,N,199730,500,24 억,,30356,N,N,0,N,00,N
20240530,160946,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9820,-100,5,-1.01,61155350,6203,99.04,9900,9960,9800,12890,6950,9920,9858.15,0.63,0,-175,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,478,23.05,1.39,12,0.13,426.00,7082.00,21800,20230705,-54.95,9800,20240530,0.20,12850,-23.58,20240104,9800,0.20,20240530,21800,-54.95,20230705,9800,0.20,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,150949,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9860,-60,5,-0.60,57852360,5867,93.68,9900,9960,9800,12890,6950,9920,9859.61,0.63,0,111,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,480,23.15,1.39,12,0.12,426.00,7082.00,21800,20230705,-54.77,9800,20240530,0.61,12850,-23.27,20240104,9800,0.61,20240530,21800,-54.77,20230705,9800,0.61,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,140948,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9810,-110,5,-1.11,43555960,4411,70.43,9900,9960,9810,12890,6950,9920,9873.34,0.63,0,-201,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,477,23.03,1.39,12,0.09,426.00,7082.00,21800,20230705,-55.00,9810,20240530,0.00,12850,-23.66,20240104,9810,0.00,20240530,21800,-55.00,20230705,9810,0.00,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,130950,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9910,-10,5,-0.10,27482350,2776,44.32,9900,9960,9810,12890,6950,9920,9899.23,0.63,0,-88,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,482,23.26,1.40,12,0.06,426.00,7082.00,21800,20230705,-54.54,9810,20240530,1.02,12850,-22.88,20240104,9810,1.02,20240530,21800,-54.54,20230705,9810,1.02,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,120947,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9930,10,2,0.10,25716590,2597,41.47,9900,9960,9810,12890,6950,9920,9901.72,0.63,0,-89,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,483,23.31,1.40,12,0.05,426.00,7082.00,21800,20230705,-54.45,9810,20240530,1.22,12850,-22.72,20240104,9810,1.22,20240530,21800,-54.45,20230705,9810,1.22,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,110948,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9940,20,2,0.20,22156150,2237,35.72,9900,9960,9810,12890,6950,9920,9903.67,0.63,0,-120,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,484,23.33,1.40,12,0.05,426.00,7082.00,21800,20230705,-54.40,9810,20240530,1.33,12850,-22.65,20240104,9810,1.33,20240530,21800,-54.40,20230705,9810,1.33,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,100952,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9920,0,3,0.00,11129910,1124,17.95,9900,9960,9810,12890,6950,9920,9900.30,0.63,0,-114,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,483,23.29,1.40,12,0.02,426.00,7082.00,21800,20230705,-54.50,9810,20240530,1.12,12850,-22.80,20240104,9810,1.12,20240530,21800,-54.50,20230705,9810,1.12,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240530,090948,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9900,-20,5,-0.20,5048570,510,8.14,9900,9920,9810,12890,6950,9920,9894.07,0.63,0,-100,10093,10006,9963,9876,9833,9985,9855,24,2970,500,5950,10,1,4864367,482,23.24,1.40,12,0.01,426.00,7082.00,21800,20230705,-54.59,9810,20240530,0.92,12850,-22.96,20240104,9810,0.92,20240530,21800,-54.59,20230705,9810,0.92,20240530,2.58,N,199730,500,24 억,,30531,N,N,0,N,00,N
20240529,160941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9920,-90,5,-0.90,61927820,6213,108.60,10010,10050,9920,13010,7010,10010,9969.77,0.64,0,-457,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,483,23.29,1.40,12,0.13,426.00,7082.00,21800,20230705,-54.50,9890,20240527,0.30,12850,-22.80,20240104,9890,0.30,20240527,21800,-54.50,20230705,9890,0.30,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,150940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,-20,5,-0.20,51600740,5172,90.40,10010,10050,9920,13010,7010,10010,9976.94,0.64,0,-457,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,486,23.45,1.41,12,0.11,426.00,7082.00,21800,20230705,-54.17,9890,20240527,1.01,12850,-22.26,20240104,9890,1.01,20240527,21800,-54.17,20230705,9890,1.01,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,140941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,-10,5,-0.10,39707290,3974,69.46,10010,10050,9920,13010,7010,10010,9991.77,0.64,0,-456,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,486,23.47,1.41,12,0.08,426.00,7082.00,21800,20230705,-54.13,9890,20240527,1.11,12850,-22.18,20240104,9890,1.11,20240527,21800,-54.13,20230705,9890,1.11,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10010,0,3,0.00,25287610,2530,44.22,10010,10050,9920,13010,7010,10010,9995.10,0.64,0,-287,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,487,23.50,1.41,12,0.05,426.00,7082.00,21800,20230705,-54.08,9890,20240527,1.21,12850,-22.10,20240104,9890,1.21,20240527,21800,-54.08,20230705,9890,1.21,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,120944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,20,2,0.20,21792050,2180,38.11,10010,10050,9920,13010,7010,10010,9996.35,0.64,0,-264,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,488,23.54,1.42,12,0.04,426.00,7082.00,21800,20230705,-53.99,9890,20240527,1.42,12850,-21.95,20240104,9890,1.42,20240527,21800,-53.99,20230705,9890,1.42,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,110943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,30,2,0.30,18022980,1803,31.52,10010,10050,9920,13010,7010,10010,9996.11,0.64,0,-264,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,488,23.57,1.42,12,0.04,426.00,7082.00,21800,20230705,-53.94,9890,20240527,1.52,12850,-21.87,20240104,9890,1.52,20240527,21800,-53.94,20230705,9890,1.52,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,100939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,-30,5,-0.30,11012980,1102,19.26,10010,10010,9920,13010,7010,10010,9993.63,0.64,0,-264,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,485,23.43,1.41,12,0.02,426.00,7082.00,21800,20230705,-54.22,9890,20240527,0.91,12850,-22.33,20240104,9890,0.91,20240527,21800,-54.22,20230705,9890,0.91,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240529,090937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,-20,5,-0.20,5126260,513,8.97,10010,10010,9920,13010,7010,10010,9992.71,0.64,0,-264,10290,10150,10060,9920,9830,10105,9875,24,3000,500,6000,10,1,4864367,486,23.45,1.41,12,0.01,426.00,7082.00,21800,20230705,-54.17,9890,20240527,1.01,12850,-22.26,20240104,9890,1.01,20240527,21800,-54.17,20230705,9890,1.01,20240527,2.59,N,199730,500,24 억,,30988,N,N,0,N,00,N
20240528,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10010,-110,5,-1.09,57399400,5721,25.97,10140,10200,9970,13150,7090,10120,10034.05,0.66,0,-993,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,487,23.50,1.41,12,0.12,426.00,7082.00,21800,20230705,-54.08,9890,20240527,1.21,12850,-22.10,20240104,9890,1.21,20240527,21800,-54.08,20230705,9890,1.21,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,-80,5,-0.79,53895210,5371,24.38,10140,10200,9970,13150,7090,10120,10034.45,0.66,0,-959,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,488,23.57,1.42,12,0.11,426.00,7082.00,21800,20230705,-53.94,9890,20240527,1.52,12850,-21.87,20240104,9890,1.52,20240527,21800,-53.94,20230705,9890,1.52,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,140938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,-80,5,-0.79,51375630,5119,23.23,10140,10200,9970,13150,7090,10120,10036.23,0.66,0,-954,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,488,23.57,1.42,12,0.11,426.00,7082.00,21800,20230705,-53.94,9890,20240527,1.52,12850,-21.87,20240104,9890,1.52,20240527,21800,-53.94,20230705,9890,1.52,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10060,-60,5,-0.59,45933060,4575,20.77,10140,10200,9970,13150,7090,10120,10039.98,0.66,0,-953,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,489,23.62,1.42,12,0.09,426.00,7082.00,21800,20230705,-53.85,9890,20240527,1.72,12850,-21.71,20240104,9890,1.72,20240527,21800,-53.85,20230705,9890,1.72,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,-120,5,-1.19,38939440,3877,17.60,10140,10200,9970,13150,7090,10120,10043.66,0.66,0,-913,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,486,23.47,1.41,12,0.08,426.00,7082.00,21800,20230705,-54.13,9890,20240527,1.11,12850,-22.18,20240104,9890,1.11,20240527,21800,-54.13,20230705,9890,1.11,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,-120,5,-1.19,29412900,2924,13.27,10140,10200,9970,13150,7090,10120,10059.09,0.66,0,-898,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,486,23.47,1.41,12,0.06,426.00,7082.00,21800,20230705,-54.13,9890,20240527,1.11,12850,-22.18,20240104,9890,1.11,20240527,21800,-54.13,20230705,9890,1.11,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,-140,5,-1.38,20528220,2036,9.24,10140,10200,9970,13150,7090,10120,10082.59,0.66,0,-895,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,485,23.43,1.41,12,0.04,426.00,7082.00,21800,20230705,-54.22,9890,20240527,0.91,12850,-22.33,20240104,9890,0.91,20240527,21800,-54.22,20230705,9890,0.91,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240528,090937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,70,2,0.69,11757660,1162,5.27,10140,10200,10010,13150,7090,10120,10118.47,0.66,0,-851,10446,10282,10086,9922,9726,10185,9825,24,3030,500,6070,10,1,4864367,496,23.92,1.44,12,0.02,426.00,7082.00,21800,20230705,-53.26,9890,20240527,3.03,12850,-20.70,20240104,9890,3.03,20240527,21800,-53.26,20230705,9890,3.03,20240527,2.60,N,199730,500,24 억,,31971,N,N,0,N,00,N
20240527,160921,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10120,-70,5,-0.69,217373480,21832,366.31,10190,10250,9890,13240,7140,10190,9956.59,0.69,0,-1611,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,492,23.76,1.43,12,0.45,426.00,7082.00,21800,20230705,-53.58,9890,20240527,2.33,12850,-21.25,20240104,9890,2.33,20240527,21800,-53.58,20230705,9890,2.33,20240527,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,150937,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10040,-150,5,-1.47,213749930,21473,360.29,10190,10250,9890,13240,7140,10190,9954.36,0.69,0,-1598,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,488,23.57,1.42,12,0.44,426.00,7082.00,21800,20230705,-53.94,9890,20240527,1.52,12850,-21.87,20240104,9890,1.52,20240527,21800,-53.94,20230705,9890,1.52,20240527,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,140933,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9990,-200,5,-1.96,199269160,20032,336.11,10190,10250,9890,13240,7140,10190,9947.54,0.69,0,-988,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,486,23.45,1.41,12,0.41,426.00,7082.00,21800,20230705,-54.17,9890,20240527,1.01,12850,-22.26,20240104,9890,1.01,20240527,21800,-54.17,20230705,9890,1.01,20240527,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,130934,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9910,-280,5,-2.75,197676590,19872,333.42,10190,10250,9890,13240,7140,10190,9947.49,0.69,0,-944,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,482,23.26,1.40,12,0.41,426.00,7082.00,21800,20230705,-54.54,9890,20240527,0.20,12850,-22.88,20240104,9890,0.20,20240527,21800,-54.54,20230705,9890,0.20,20240527,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,120934,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9920,-270,5,-2.65,186047570,18699,313.74,10190,10250,9890,13240,7140,10190,9949.60,0.69,0,-967,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,483,23.29,1.40,12,0.38,426.00,7082.00,21800,20230705,-54.50,9890,20240527,0.30,12850,-22.80,20240104,9890,0.30,20240527,21800,-54.50,20230705,9890,0.30,20240527,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,110933,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,9900,-290,5,-2.85,104860930,10515,176.43,10190,10250,9900,13240,7140,10190,9972.51,0.69,0,-886,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,482,23.24,1.40,12,0.22,426.00,7082.00,21800,20230705,-54.59,9900,20240527,0.00,12850,-22.96,20240104,9900,0.00,20240527,21800,-54.59,20230705,9900,0.00,20240527,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,100931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10010,-180,5,-1.77,35683720,3556,59.66,10190,10250,9980,13240,7140,10190,10034.79,0.69,0,-86,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,487,23.50,1.41,12,0.07,426.00,7082.00,21800,20230705,-54.08,9910,20240306,1.01,12850,-22.10,20240104,9910,1.01,20240306,21800,-54.08,20230705,9910,1.01,20240306,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240527,090933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10080,-110,5,-1.08,587140,58,0.97,10190,10250,10070,13240,7140,10190,10123.10,0.69,0,11,10390,10290,10180,10080,9970,10235,10025,24,3050,500,6110,10,1,4864367,490,23.66,1.42,12,0.00,426.00,7082.00,21800,20230705,-53.76,9910,20240306,1.72,12850,-21.56,20240104,9910,1.72,20240306,21800,-53.76,20230705,9910,1.72,20240306,2.60,N,199730,500,24 억,,33583,N,N,0,N,00,N
20240524,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,-90,5,-0.88,60104860,5941,76.20,10280,10280,10070,13360,7200,10280,10116.95,0.71,0,-1111,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,496,23.92,1.44,12,0.12,426.00,7082.00,21800,20230705,-53.26,9910,20240306,2.83,12850,-20.70,20240104,9910,2.83,20240306,21800,-53.26,20230705,9910,2.83,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,150841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-120,5,-1.17,52604060,5201,66.71,10280,10280,10070,13360,7200,10280,10114.22,0.71,0,-929,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,494,23.85,1.43,12,0.11,426.00,7082.00,21800,20230705,-53.39,9910,20240306,2.52,12850,-20.93,20240104,9910,2.52,20240306,21800,-53.39,20230705,9910,2.52,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10170,-110,5,-1.07,49301690,4875,62.52,10280,10280,10070,13360,7200,10280,10113.17,0.71,0,-710,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,495,23.87,1.44,12,0.10,426.00,7082.00,21800,20230705,-53.35,9910,20240306,2.62,12850,-20.86,20240104,9910,2.62,20240306,21800,-53.35,20230705,9910,2.62,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,130843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10080,-200,5,-1.95,43508550,4302,55.18,10280,10280,10070,13360,7200,10280,10113.56,0.71,0,-663,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,490,23.66,1.42,12,0.09,426.00,7082.00,21800,20230705,-53.76,9910,20240306,1.72,12850,-21.56,20240104,9910,1.72,20240306,21800,-53.76,20230705,9910,1.72,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10180,-100,5,-0.97,23980390,2366,30.35,10280,10280,10080,13360,7200,10280,10135.41,0.71,0,-673,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,495,23.90,1.44,12,0.05,426.00,7082.00,21800,20230705,-53.30,9910,20240306,2.72,12850,-20.78,20240104,9910,2.72,20240306,21800,-53.30,20230705,9910,2.72,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10200,-80,5,-0.78,16468730,1623,20.82,10280,10280,10120,13360,7200,10280,10147.09,0.71,0,-631,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,496,23.94,1.44,12,0.03,426.00,7082.00,21800,20230705,-53.21,9910,20240306,2.93,12850,-20.62,20240104,9910,2.93,20240306,21800,-53.21,20230705,9910,2.93,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,100849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10150,-130,5,-1.26,6218150,612,7.85,10280,10280,10120,13360,7200,10280,10160.38,0.71,0,-311,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,494,23.83,1.43,12,0.01,426.00,7082.00,21800,20230705,-53.44,9910,20240306,2.42,12850,-21.01,20240104,9910,2.42,20240306,21800,-53.44,20230705,9910,2.42,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240524,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10270,-10,5,-0.10,673510,66,0.85,10280,10280,10120,13360,7200,10280,10204.70,0.71,0,-3,10560,10420,10260,10120,9960,10340,10040,24,3080,500,6160,10,1,4864367,500,24.11,1.45,12,0.00,426.00,7082.00,21800,20230705,-52.89,9910,20240306,3.63,12850,-20.08,20240104,9910,3.63,20240306,21800,-52.89,20230705,9910,3.63,20240306,2.57,N,199730,500,24 억,,34694,N,N,0,N,00,N
20240523,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,-50,5,-0.48,79406860,7797,148.06,10320,10400,10100,13420,7240,10330,10184.28,0.72,0,-491,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,500,24.13,1.45,12,0.16,426.00,7082.00,21800,20230705,-52.84,9910,20240306,3.73,12850,-20.00,20240104,9910,3.73,20240306,21800,-52.84,20230705,9910,3.73,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,-90,5,-0.87,73494240,7219,137.09,10320,10400,10100,13420,7240,10330,10180.67,0.72,0,-309,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,498,24.04,1.45,12,0.15,426.00,7082.00,21800,20230705,-53.03,9910,20240306,3.33,12850,-20.31,20240104,9910,3.33,20240306,21800,-53.03,20230705,9910,3.33,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10150,-180,5,-1.74,50322000,4933,93.68,10320,10400,10100,13420,7240,10330,10201.09,0.72,0,-149,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,494,23.83,1.43,12,0.10,426.00,7082.00,21800,20230705,-53.44,9910,20240306,2.42,12850,-21.01,20240104,9910,2.42,20240306,21800,-53.44,20230705,9910,2.42,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,130845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,-90,5,-0.87,22021580,2145,40.73,10320,10400,10210,13420,7240,10330,10266.47,0.72,0,82,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,498,24.04,1.45,12,0.04,426.00,7082.00,21800,20230705,-53.03,9910,20240306,3.33,12850,-20.31,20240104,9910,3.33,20240306,21800,-53.03,20230705,9910,3.33,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,120841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,40,2,0.39,15010840,1460,27.73,10320,10400,10220,13420,7240,10330,10281.40,0.72,0,-41,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,504,24.34,1.46,12,0.03,426.00,7082.00,21800,20230705,-52.43,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,21800,-52.43,20230705,9910,4.64,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,110839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10390,60,2,0.58,13057090,1270,24.12,10320,10400,10220,13420,7240,10330,10281.17,0.72,0,-19,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,505,24.39,1.47,12,0.03,426.00,7082.00,21800,20230705,-52.34,9910,20240306,4.84,12850,-19.14,20240104,9910,4.84,20240306,21800,-52.34,20230705,9910,4.84,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,100841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10250,-80,5,-0.77,6077870,594,11.28,10320,10320,10220,13420,7240,10330,10232.10,0.72,0,-18,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,499,24.06,1.45,12,0.01,426.00,7082.00,21800,20230705,-52.98,9910,20240306,3.43,12850,-20.23,20240104,9910,3.43,20240306,21800,-52.98,20230705,9910,3.43,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240523,090845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,-10,5,-0.10,185760,18,0.34,10320,10320,10320,13420,7240,10330,10320.00,0.72,0,-1,10570,10450,10310,10190,10050,10510,10250,24,3090,500,6190,10,1,4864367,502,24.23,1.46,12,0.00,426.00,7082.00,21800,20230705,-52.66,9910,20240306,4.14,12850,-19.69,20240104,9910,4.14,20240306,21800,-52.66,20230705,9910,4.14,20240306,2.59,N,199730,500,24 억,,35185,N,N,0,N,00,N
20240522,160832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10330,30,2,0.29,54083780,5259,130.56,10300,10430,10170,13390,7210,10300,10284.04,0.74,0,-397,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,499,24.25,1.46,12,0.11,426.00,7082.00,21800,20230705,-52.61,9910,20240306,4.24,12850,-19.61,20240104,9910,4.24,20240306,21800,-52.61,20230705,9910,4.24,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10330,30,2,0.29,53546640,5207,129.27,10300,10430,10170,13390,7210,10300,10283.59,0.74,0,-397,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,499,24.25,1.46,12,0.11,426.00,7082.00,21800,20230705,-52.61,9910,20240306,4.24,12850,-19.61,20240104,9910,4.24,20240306,21800,-52.61,20230705,9910,4.24,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10290,-10,5,-0.10,46654250,4538,112.66,10300,10430,10170,13390,7210,10300,10280.80,0.74,0,-386,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,497,24.15,1.45,12,0.09,426.00,7082.00,21800,20230705,-52.80,9910,20240306,3.83,12850,-19.92,20240104,9910,3.83,20240306,21800,-52.80,20230705,9910,3.83,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,130837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,130,2,1.26,40368530,3928,97.52,10300,10430,10170,13390,7210,10300,10277.12,0.74,0,-357,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,504,24.48,1.47,12,0.08,426.00,7082.00,21800,20230705,-52.16,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,21800,-52.16,20230705,9910,5.25,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-90,5,-0.87,20610100,2018,50.10,10300,10380,10170,13390,7210,10300,10213.13,0.74,0,-7,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,494,23.97,1.44,12,0.04,426.00,7082.00,21800,20230705,-53.17,9910,20240306,3.03,12850,-20.54,20240104,9910,3.03,20240306,21800,-53.17,20230705,9910,3.03,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10220,-80,5,-0.78,16680070,1632,40.52,10300,10380,10170,13390,7210,10300,10220.63,0.74,0,3,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,494,23.99,1.44,12,0.03,426.00,7082.00,21800,20230705,-53.12,9910,20240306,3.13,12850,-20.47,20240104,9910,3.13,20240306,21800,-53.12,20230705,9910,3.13,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-40,5,-0.39,10689560,1044,25.92,10300,10380,10180,13390,7210,10300,10239.04,0.74,0,-25,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,496,24.08,1.45,12,0.02,426.00,7082.00,21800,20230705,-52.94,9910,20240306,3.53,12850,-20.16,20240104,9910,3.53,20240306,21800,-52.94,20230705,9910,3.53,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240522,090840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10350,50,2,0.49,1906720,185,4.59,10300,10380,10300,13390,7210,10300,10306.59,0.74,0,-24,10500,10400,10280,10180,10060,10340,10120,24,3090,500,6180,10,1,4834367,500,24.30,1.46,12,0.00,426.00,7082.00,21800,20230705,-52.52,9910,20240306,4.44,12850,-19.46,20240104,9910,4.44,20240306,21800,-52.52,20230705,9910,4.44,20240306,2.50,N,199730,500,24 억,,35538,N,N,0,N,00,N
20240521,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-20,5,-0.19,41336870,4028,50.87,10320,10380,10160,13410,7230,10320,10262.30,0.76,0,-1056,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,498,24.18,1.45,12,0.08,426.00,7082.00,22450,20230512,-54.12,9910,20240306,3.94,12850,-19.84,20240104,9910,3.94,20240306,21800,-52.75,20230705,9910,3.94,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,150835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,0,3,0.00,38706530,3773,47.65,10320,10380,10160,13410,7230,10320,10258.82,0.76,0,-1040,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,499,24.23,1.46,12,0.08,426.00,7082.00,22450,20230512,-54.03,9910,20240306,4.14,12850,-19.69,20240104,9910,4.14,20240306,21800,-52.66,20230705,9910,4.14,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10250,-70,5,-0.68,28148860,2745,34.67,10320,10380,10160,13410,7230,10320,10254.59,0.76,0,-914,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,496,24.06,1.45,12,0.06,426.00,7082.00,22450,20230512,-54.34,9910,20240306,3.43,12850,-20.23,20240104,9910,3.43,20240306,21800,-52.98,20230705,9910,3.43,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,-80,5,-0.78,25637200,2500,31.57,10320,10380,10160,13410,7230,10320,10254.88,0.76,0,-904,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,495,24.04,1.45,12,0.05,426.00,7082.00,22450,20230512,-54.39,9910,20240306,3.33,12850,-20.31,20240104,9910,3.33,20240306,21800,-53.03,20230705,9910,3.33,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,0,3,0.00,24756020,2414,30.49,10320,10380,10160,13410,7230,10320,10255.19,0.76,0,-868,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,499,24.23,1.46,12,0.05,426.00,7082.00,22450,20230512,-54.03,9910,20240306,4.14,12850,-19.69,20240104,9910,4.14,20240306,21800,-52.66,20230705,9910,4.14,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,110833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10330,10,2,0.10,19460050,1897,23.96,10320,10380,10160,13410,7230,10320,10258.33,0.76,0,-768,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,499,24.25,1.46,12,0.04,426.00,7082.00,22450,20230512,-53.99,9910,20240306,4.24,12850,-19.61,20240104,9910,4.24,20240306,21800,-52.61,20230705,9910,4.24,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,100834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-20,5,-0.19,8218580,799,10.09,10320,10380,10210,13410,7230,10320,10286.08,0.76,0,-425,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,498,24.18,1.45,12,0.02,426.00,7082.00,22450,20230512,-54.12,9910,20240306,3.94,12850,-19.84,20240104,9910,3.94,20240306,21800,-52.75,20230705,9910,3.94,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240521,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,50,2,0.48,3230050,313,3.95,10320,10380,10240,13410,7230,10320,10319.65,0.76,0,-172,10573,10446,10273,10146,9973,10360,10060,24,3090,500,6190,10,1,4834367,501,24.34,1.46,12,0.01,426.00,7082.00,22450,20230512,-53.81,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,21800,-52.43,20230705,9910,4.64,20240306,2.49,N,199730,500,24 억,,36595,N,N,0,N,00,N
20240517,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10350,-140,5,-1.33,66308410,6398,56.35,10550,10580,10300,13630,7350,10490,10363.93,0.79,0,-854,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,500,24.30,1.46,12,0.13,426.00,7082.00,23600,20230510,-56.14,9910,20240306,4.44,12850,-19.46,20240104,9910,4.44,20240306,21800,-52.52,20230705,9910,4.44,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10310,-180,5,-1.72,62078780,5989,52.74,10550,10580,10300,13630,7350,10490,10365.47,0.79,0,-625,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,498,24.20,1.46,12,0.12,426.00,7082.00,23600,20230510,-56.31,9910,20240306,4.04,12850,-19.77,20240104,9910,4.04,20240306,21800,-52.71,20230705,9910,4.04,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,140832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-190,5,-1.81,54460970,5250,46.24,10550,10580,10300,13630,7350,10490,10373.52,0.79,0,-526,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,498,24.18,1.45,12,0.11,426.00,7082.00,23600,20230510,-56.36,9910,20240306,3.94,12850,-19.84,20240104,9910,3.94,20240306,21800,-52.75,20230705,9910,3.94,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,130825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,-170,5,-1.62,46625890,4490,39.54,10550,10580,10300,13630,7350,10490,10384.39,0.79,0,-446,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,499,24.23,1.46,12,0.09,426.00,7082.00,23600,20230510,-56.27,9910,20240306,4.14,12850,-19.69,20240104,9910,4.14,20240306,21800,-52.66,20230705,9910,4.14,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10380,-110,5,-1.05,37130560,3571,31.45,10550,10580,10300,13630,7350,10490,10397.80,0.79,0,-300,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,502,24.37,1.47,12,0.07,426.00,7082.00,23600,20230510,-56.02,9910,20240306,4.74,12850,-19.22,20240104,9910,4.74,20240306,21800,-52.39,20230705,9910,4.74,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,110826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10360,-130,5,-1.24,34193500,3287,28.95,10550,10580,10300,13630,7350,10490,10402.65,0.79,0,-245,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,501,24.32,1.46,12,0.07,426.00,7082.00,23600,20230510,-56.10,9910,20240306,4.54,12850,-19.38,20240104,9910,4.54,20240306,21800,-52.48,20230705,9910,4.54,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,100821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10440,-50,5,-0.48,16612170,1586,13.97,10550,10580,10400,13630,7350,10490,10474.26,0.79,0,-33,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,505,24.51,1.47,12,0.03,426.00,7082.00,23600,20230510,-55.76,9910,20240306,5.35,12850,-18.75,20240104,9910,5.35,20240306,21800,-52.11,20230705,9910,5.35,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240517,090826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,-10,5,-0.10,1615780,155,1.37,10550,10550,10400,13630,7350,10490,10424.39,0.79,0,76,10876,10682,10536,10342,10196,10610,10270,24,3140,500,6290,10,1,4834367,507,24.60,1.48,12,0.00,426.00,7082.00,23600,20230510,-55.59,9910,20240306,5.75,12850,-18.44,20240104,9910,5.75,20240306,21800,-51.93,20230705,9910,5.75,20240306,2.48,N,199730,500,24 억,,38117,N,N,0,N,00,N
20240516,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-110,5,-1.04,119312910,11350,307.34,10650,10730,10390,13780,7420,10600,10512.15,0.78,0,366,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,507,24.62,1.48,12,0.23,426.00,7082.00,23750,20230509,-55.83,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,21800,-51.88,20230705,9910,5.85,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,150818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-170,5,-1.60,118560370,11278,305.39,10650,10730,10390,13780,7420,10600,10512.54,0.78,0,368,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,504,24.48,1.47,12,0.23,426.00,7082.00,23750,20230509,-56.08,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,21800,-52.16,20230705,9910,5.25,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-100,5,-0.94,99048320,9404,254.64,10650,10730,10400,13780,7420,10600,10532.57,0.78,0,706,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,508,24.65,1.48,12,0.19,426.00,7082.00,23750,20230509,-55.79,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,21800,-51.83,20230705,9910,5.95,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,130818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-100,5,-0.94,78319760,7416,200.81,10650,10730,10460,13780,7420,10600,10560.92,0.78,0,810,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,508,24.65,1.48,12,0.15,426.00,7082.00,23750,20230509,-55.79,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,21800,-51.83,20230705,9910,5.95,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,120817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,0,3,0.00,43231140,4086,110.64,10650,10730,10460,13780,7420,10600,10580.31,0.78,0,726,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,512,24.88,1.50,12,0.08,426.00,7082.00,23750,20230509,-55.37,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,21800,-51.38,20230705,9910,6.96,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,110815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10560,-40,5,-0.38,36206380,3416,92.50,10650,10730,10490,13780,7420,10600,10599.06,0.78,0,437,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,511,24.79,1.49,12,0.07,426.00,7082.00,23750,20230509,-55.54,9910,20240306,6.56,12850,-17.82,20240104,9910,6.56,20240306,21800,-51.56,20230705,9910,6.56,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,100818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,100,2,0.94,19360870,1821,49.31,10650,10730,10530,13780,7420,10600,10632.00,0.78,0,-63,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,517,25.12,1.51,12,0.04,426.00,7082.00,23750,20230509,-54.95,9910,20240306,7.97,12850,-16.73,20240104,9910,7.97,20240306,21800,-50.92,20230705,9910,7.97,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240516,090818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10610,10,2,0.09,1295360,122,3.30,10650,10650,10610,13780,7420,10600,10617.70,0.78,0,-17,10720,10660,10550,10490,10380,10690,10520,24,3180,500,6360,10,1,4834367,513,24.91,1.50,12,0.00,426.00,7082.00,23750,20230509,-55.33,9910,20240306,7.06,12850,-17.43,20240104,9910,7.06,20240306,21800,-51.33,20230705,9910,7.06,20240306,2.47,N,199730,500,24 억,,37674,N,N,0,N,00,N
20240514,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,100,2,0.95,35637470,3393,76.11,10440,10610,10440,13650,7350,10500,10503.18,0.78,0,-192,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,512,24.88,1.50,12,0.07,426.00,7082.00,23750,20230509,-55.37,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,21800,-51.38,20230705,9910,6.96,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10610,110,2,1.05,33795140,3219,72.21,10440,10610,10440,13650,7350,10500,10498.65,0.78,0,-38,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,513,24.91,1.50,12,0.07,426.00,7082.00,23750,20230509,-55.33,9910,20240306,7.06,12850,-17.43,20240104,9910,7.06,20240306,21800,-51.33,20230705,9910,7.06,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,140829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,0,3,0.00,26981570,2573,57.72,10440,10600,10440,13650,7350,10500,10486.42,0.78,0,-14,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,508,24.65,1.48,12,0.05,426.00,7082.00,23750,20230509,-55.79,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,21800,-51.83,20230705,9910,5.95,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,130830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,100,2,0.95,26045960,2484,55.72,10440,10600,10440,13650,7350,10500,10485.49,0.78,0,-14,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,512,24.88,1.50,12,0.05,426.00,7082.00,23750,20230509,-55.37,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,21800,-51.38,20230705,9910,6.96,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,120827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,50,2,0.48,25306340,2414,54.15,10440,10560,10440,13650,7350,10500,10483.16,0.78,0,-14,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,510,24.77,1.49,12,0.05,426.00,7082.00,23750,20230509,-55.58,9910,20240306,6.46,12850,-17.90,20240104,9910,6.46,20240306,21800,-51.61,20230705,9910,6.46,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,110828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,10,2,0.10,15663380,1494,33.51,10440,10560,10440,13650,7350,10500,10484.19,0.78,0,-14,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,508,24.67,1.48,12,0.03,426.00,7082.00,23750,20230509,-55.75,9910,20240306,6.05,12850,-18.21,20240104,9910,6.05,20240306,21800,-51.79,20230705,9910,6.05,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,100825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10530,30,2,0.29,2531710,242,5.43,10440,10530,10440,13650,7350,10500,10461.61,0.78,0,-11,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,509,24.72,1.49,12,0.01,426.00,7082.00,23750,20230509,-55.66,9910,20240306,6.26,12850,-18.05,20240104,9910,6.26,20240306,21800,-51.70,20230705,9910,6.26,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240514,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,0,3,0.00,877630,84,1.88,10440,10500,10440,13650,7350,10500,10447.98,0.78,0,-7,10786,10642,10496,10352,10206,10570,10280,24,3150,500,6300,10,1,4834367,508,24.65,1.48,12,0.00,426.00,7082.00,23750,20230509,-55.79,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,21800,-51.83,20230705,9910,5.95,20240306,2.46,N,199730,500,24 억,,37866,N,N,0,N,00,N
20240513,160825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-90,5,-0.85,45751490,4378,25.85,10530,10640,10350,13760,7420,10590,10450.32,0.80,0,-784,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,508,24.65,1.48,12,0.09,426.00,7082.00,24200,20230504,-56.61,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,21800,-51.83,20230705,9910,5.95,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,150828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-160,5,-1.51,42353780,4053,23.94,10530,10640,10350,13760,7420,10590,10449.98,0.80,0,-548,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,504,24.48,1.47,12,0.08,426.00,7082.00,24200,20230504,-56.90,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,21800,-52.16,20230705,9910,5.25,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,140827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-100,5,-0.94,35324690,3376,19.94,10530,10640,10400,13760,7420,10590,10463.47,0.80,0,-461,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,507,24.62,1.48,12,0.07,426.00,7082.00,24200,20230504,-56.65,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,21800,-51.88,20230705,9910,5.85,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,130821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-100,5,-0.94,27383640,2615,15.44,10530,10640,10410,13760,7420,10590,10471.76,0.80,0,-337,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,507,24.62,1.48,12,0.05,426.00,7082.00,24200,20230504,-56.65,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,21800,-51.88,20230705,9910,5.85,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10530,-60,5,-0.57,23462890,2239,13.22,10530,10640,10410,13760,7420,10590,10479.18,0.80,0,-300,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,509,24.72,1.49,12,0.05,426.00,7082.00,24200,20230504,-56.49,9910,20240306,6.26,12850,-18.05,20240104,9910,6.26,20240306,21800,-51.70,20230705,9910,6.26,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10530,-60,5,-0.57,17329920,1651,9.75,10530,10640,10440,13760,7420,10590,10496.62,0.80,0,-263,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,509,24.72,1.49,12,0.03,426.00,7082.00,24200,20230504,-56.49,9910,20240306,6.26,12850,-18.05,20240104,9910,6.26,20240306,21800,-51.70,20230705,9910,6.26,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,100824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,-50,5,-0.47,7422640,705,4.16,10530,10640,10500,13760,7420,10590,10528.57,0.80,0,-84,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,510,24.74,1.49,12,0.01,426.00,7082.00,24200,20230504,-56.45,9910,20240306,6.36,12850,-17.98,20240104,9910,6.36,20240306,21800,-51.65,20230705,9910,6.36,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240513,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,10,2,0.09,3711190,352,2.08,10530,10640,10530,13760,7420,10590,10543.15,0.80,0,-24,10756,10672,10536,10452,10316,10715,10495,24,3170,500,6350,10,1,4834367,512,24.88,1.50,12,0.01,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,21800,-51.38,20230705,9910,6.96,20240306,2.46,N,199730,500,24 억,,38653,N,N,0,N,00,N
20240510,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,0,3,0.00,177779460,16933,457.77,10500,10620,10400,13760,7420,10590,10498.99,0.80,0,-10,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,512,24.86,1.50,12,0.35,426.00,7082.00,24200,20230504,-56.24,9910,20240306,6.86,12850,-17.59,20240104,9910,6.86,20240306,23600,-55.13,20230510,9910,6.86,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10570,-20,5,-0.19,176341270,16797,454.10,10500,10620,10400,13760,7420,10590,10498.38,0.80,0,67,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,511,24.81,1.49,12,0.35,426.00,7082.00,24200,20230504,-56.32,9910,20240306,6.66,12850,-17.74,20240104,9910,6.66,20240306,23600,-55.21,20230510,9910,6.66,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,140811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-160,5,-1.51,169503140,16146,436.50,10500,10620,10400,13760,7420,10590,10498.15,0.80,0,128,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,504,24.48,1.47,12,0.33,426.00,7082.00,24200,20230504,-56.90,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,23600,-55.81,20230510,9910,5.25,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,130803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10520,-70,5,-0.66,148149450,14107,381.37,10500,10620,10400,13760,7420,10590,10501.84,0.80,0,31,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,509,24.69,1.49,12,0.29,426.00,7082.00,24200,20230504,-56.53,9910,20240306,6.16,12850,-18.13,20240104,9910,6.16,20240306,23600,-55.42,20230510,9910,6.16,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,120759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,10,2,0.09,95673000,9093,245.82,10500,10620,10400,13760,7420,10590,10521.61,0.80,0,-153,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,512,24.88,1.50,12,0.19,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,23600,-55.08,20230510,9910,6.96,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,110803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,-50,5,-0.47,52714430,5039,136.23,10500,10590,10400,13760,7420,10590,10461.29,0.80,0,261,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,510,24.74,1.49,12,0.10,426.00,7082.00,24200,20230504,-56.45,9910,20240306,6.36,12850,-17.98,20240104,9910,6.36,20240306,23600,-55.34,20230510,9910,6.36,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,100802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,-110,5,-1.04,42711330,4088,110.52,10500,10590,10400,13760,7420,10590,10447.98,0.80,0,292,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,507,24.60,1.48,12,0.08,426.00,7082.00,24200,20230504,-56.69,9910,20240306,5.75,12850,-18.44,20240104,9910,5.75,20240306,23600,-55.59,20230510,9910,5.75,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240510,090804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,0,3,0.00,4661610,444,12.00,10500,10590,10490,13760,7420,10590,10499.12,0.80,0,79,10856,10722,10606,10472,10356,10665,10415,24,3170,500,6350,10,1,4834367,512,24.86,1.50,12,0.01,426.00,7082.00,24200,20230504,-56.24,9910,20240306,6.86,12850,-17.59,20240104,9910,6.86,20240306,23600,-55.13,20230510,9910,6.86,20240306,2.49,N,199730,500,24 억,,38737,N,N,0,N,00,N
20240509,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-100,5,-0.94,39077640,3699,54.43,10740,10740,10490,13890,7490,10690,10564.38,0.81,0,-456,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,512,24.86,1.50,12,0.08,426.00,7082.00,24200,20230504,-56.24,9910,20240306,6.86,12850,-17.59,20240104,9910,6.86,20240306,23750,-55.41,20230509,9910,6.86,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,150819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-100,5,-0.94,35455980,3357,49.40,10740,10740,10490,13890,7490,10690,10561.81,0.81,0,-215,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,512,24.86,1.50,12,0.07,426.00,7082.00,24200,20230504,-56.24,9910,20240306,6.86,12850,-17.59,20240104,9910,6.86,20240306,23750,-55.41,20230509,9910,6.86,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,140730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10620,-70,5,-0.65,30908140,2926,43.05,10740,10740,10490,13890,7490,10690,10563.27,0.81,0,-113,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,513,24.93,1.50,12,0.06,426.00,7082.00,24200,20230504,-56.12,9910,20240306,7.16,12850,-17.35,20240104,9910,7.16,20240306,23750,-55.28,20230509,9910,7.16,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,130805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10530,-160,5,-1.50,19398110,1833,26.97,10740,10740,10530,13890,7490,10690,10582.71,0.81,0,-113,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,509,24.72,1.49,12,0.04,426.00,7082.00,24200,20230504,-56.49,9910,20240306,6.26,12850,-18.05,20240104,9910,6.26,20240306,23750,-55.66,20230509,9910,6.26,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10580,-110,5,-1.03,11938190,1127,16.58,10740,10740,10560,13890,7490,10690,10592.89,0.81,0,-113,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,511,24.84,1.49,12,0.02,426.00,7082.00,24200,20230504,-56.28,9910,20240306,6.76,12850,-17.67,20240104,9910,6.76,20240306,23750,-55.45,20230509,9910,6.76,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,110752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,-90,5,-0.84,4764540,448,6.59,10740,10740,10560,13890,7490,10690,10635.13,0.81,0,3,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,512,24.88,1.50,12,0.01,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,23750,-55.37,20230509,9910,6.96,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,100755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,-90,5,-0.84,3176170,298,4.38,10740,10740,10600,13890,7490,10690,10658.29,0.81,0,11,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,512,24.88,1.50,12,0.01,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,23750,-55.37,20230509,9910,6.96,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240509,090752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10710,20,2,0.19,150150,14,0.21,10740,10740,10710,13890,7490,10690,10725.00,0.81,0,-2,10843,10766,10643,10566,10443,10805,10605,24,3200,500,6410,10,1,4834367,518,25.14,1.51,12,0.00,426.00,7082.00,24200,20230504,-55.74,9910,20240306,8.07,12850,-16.65,20240104,9910,8.07,20240306,23750,-54.91,20230509,9910,8.07,20240306,2.52,N,199730,500,24 억,,39193,N,N,0,N,00,N
20240508,160746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10690,90,2,0.85,72283070,6796,119.17,10600,10720,10520,13780,7420,10600,10636.12,0.82,0,-485,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,517,25.09,1.51,12,0.14,426.00,7082.00,24200,20230504,-55.83,9910,20240306,7.87,12850,-16.81,20240104,9910,7.87,20240306,23750,-54.99,20230509,9910,7.87,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10680,80,2,0.75,60174740,5663,99.30,10600,10720,10520,13780,7420,10600,10625.95,0.82,0,-475,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,516,25.07,1.51,12,0.12,426.00,7082.00,24200,20230504,-55.87,9910,20240306,7.77,12850,-16.89,20240104,9910,7.77,20240306,23750,-55.03,20230509,9910,7.77,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10650,50,2,0.47,56251780,5294,92.83,10600,10720,10520,13780,7420,10600,10625.57,0.82,0,-394,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,515,25.00,1.50,12,0.11,426.00,7082.00,24200,20230504,-55.99,9910,20240306,7.47,12850,-17.12,20240104,9910,7.47,20240306,23750,-55.16,20230509,9910,7.47,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,130743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,0,3,0.00,50810060,4781,83.83,10600,10720,10520,13780,7420,10600,10627.50,0.82,0,-306,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,512,24.88,1.50,12,0.10,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,23750,-55.37,20230509,9910,6.96,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,120743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10680,80,2,0.75,49493150,4657,81.66,10600,10720,10520,13780,7420,10600,10627.69,0.82,0,-298,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,516,25.07,1.51,12,0.10,426.00,7082.00,24200,20230504,-55.87,9910,20240306,7.77,12850,-16.89,20240104,9910,7.77,20240306,23750,-55.03,20230509,9910,7.77,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,0,3,0.00,16589610,1569,27.51,10600,10670,10520,13780,7420,10600,10573.37,0.82,0,-341,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,512,24.88,1.50,12,0.03,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,23750,-55.37,20230509,9910,6.96,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,100753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,-50,5,-0.47,11355880,1073,18.81,10600,10670,10530,13780,7420,10600,10583.30,0.82,0,-166,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,510,24.77,1.49,12,0.02,426.00,7082.00,24200,20230504,-56.40,9910,20240306,6.46,12850,-17.90,20240104,9910,6.46,20240306,23750,-55.58,20230509,9910,6.46,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240508,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,0,3,0.00,63590,6,0.11,10600,10600,10590,13780,7420,10600,10598.33,0.82,0,-1,10920,10760,10630,10470,10340,10695,10405,24,3180,500,6360,10,1,4834367,512,24.88,1.50,12,0.00,426.00,7082.00,24200,20230504,-56.20,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,23750,-55.37,20230509,9910,6.96,20240306,2.65,N,199730,500,24 억,,39673,N,N,0,N,00,N
20240503,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10690,460,2,4.50,251444220,23889,482.70,10250,10710,10230,13290,7170,10230,10525.52,0.79,0,2143,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,517,25.09,1.51,12,0.49,426.00,7082.00,24450,20230426,-56.28,9910,20240306,7.87,12850,-16.81,20240104,9910,7.87,20240306,24200,-55.83,20230504,9910,7.87,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,150808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10630,400,2,3.91,236018910,22442,453.47,10250,10710,10230,13290,7170,10230,10516.84,0.79,0,1969,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,514,24.95,1.50,12,0.46,426.00,7082.00,24450,20230426,-56.52,9910,20240306,7.27,12850,-17.28,20240104,9910,7.27,20240306,24200,-56.07,20230504,9910,7.27,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,140808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,370,2,3.62,205617090,19586,395.76,10250,10710,10230,13290,7170,10230,10498.17,0.79,0,1886,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,512,24.88,1.50,12,0.41,426.00,7082.00,24450,20230426,-56.65,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,24200,-56.20,20230504,9910,6.96,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10560,330,2,3.23,144201290,13805,278.95,10250,10630,10230,13290,7170,10230,10445.58,0.79,0,915,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,511,24.79,1.49,12,0.29,426.00,7082.00,24450,20230426,-56.81,9910,20240306,6.56,12850,-17.82,20240104,9910,6.56,20240306,24200,-56.36,20230504,9910,6.56,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,370,2,3.62,115610140,11091,224.11,10250,10630,10230,13290,7170,10230,10423.78,0.79,0,696,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,512,24.88,1.50,12,0.23,426.00,7082.00,24450,20230426,-56.65,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,24200,-56.20,20230504,9910,6.96,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,110805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,0,3,0.00,42775390,4152,83.90,10250,10350,10230,13290,7170,10230,10302.36,0.79,0,333,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,495,24.01,1.44,12,0.09,426.00,7082.00,24450,20230426,-58.16,9910,20240306,3.23,12850,-20.39,20240104,9910,3.23,20240306,24200,-57.73,20230504,9910,3.23,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,100801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10310,80,2,0.78,33355510,3236,65.39,10250,10350,10250,13290,7170,10230,10307.64,0.79,0,276,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,498,24.20,1.46,12,0.07,426.00,7082.00,24450,20230426,-57.83,9910,20240306,4.04,12850,-19.77,20240104,9910,4.04,20240306,24200,-57.40,20230504,9910,4.04,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240503,090801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,70,2,0.68,7470840,725,14.65,10250,10350,10250,13290,7170,10230,10304.61,0.79,0,103,10356,10292,10206,10142,10056,10325,10175,24,3060,500,6130,10,1,4834367,498,24.18,1.45,12,0.01,426.00,7082.00,24450,20230426,-57.87,9910,20240306,3.94,12850,-19.84,20240104,9910,3.94,20240306,24200,-57.44,20230504,9910,3.94,20240306,2.65,N,199730,500,24 억,,38188,N,N,0,N,00,N
20240502,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-10,5,-0.10,50412400,4931,33.19,10120,10270,10120,13310,7170,10240,10223.56,0.78,0,460,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,495,24.01,1.44,12,0.10,426.00,7082.00,24450,20230426,-58.16,9910,20240306,3.23,12850,-20.39,20240104,9910,3.23,20240306,24200,-57.73,20230504,9910,3.23,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10270,30,2,0.29,47353090,4632,31.18,10120,10270,10120,13310,7170,10240,10223.03,0.78,0,461,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,496,24.11,1.45,12,0.10,426.00,7082.00,24450,20230426,-58.00,9910,20240306,3.63,12850,-20.08,20240104,9910,3.63,20240306,24200,-57.56,20230504,9910,3.63,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,140756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10250,10,2,0.10,34150300,3344,22.51,10120,10270,10120,13310,7170,10240,10212.41,0.78,0,340,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,496,24.06,1.45,12,0.07,426.00,7082.00,24450,20230426,-58.08,9910,20240306,3.43,12850,-20.23,20240104,9910,3.43,20240306,24200,-57.64,20230504,9910,3.43,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,130754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,0,3,0.00,28928150,2834,19.07,10120,10270,10120,13310,7170,10240,10207.53,0.78,0,121,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,495,24.04,1.45,12,0.06,426.00,7082.00,24450,20230426,-58.12,9910,20240306,3.33,12850,-20.31,20240104,9910,3.33,20240306,24200,-57.69,20230504,9910,3.33,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,120752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-10,5,-0.10,23869590,2340,15.75,10120,10270,10120,13310,7170,10240,10200.68,0.78,0,121,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,495,24.01,1.44,12,0.05,426.00,7082.00,24450,20230426,-58.16,9910,20240306,3.23,12850,-20.39,20240104,9910,3.23,20240306,24200,-57.73,20230504,9910,3.23,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,110751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-10,5,-0.10,15680890,1539,10.36,10120,10270,10120,13310,7170,10240,10189.01,0.78,0,149,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,495,24.01,1.44,12,0.03,426.00,7082.00,24450,20230426,-58.16,9910,20240306,3.23,12850,-20.39,20240104,9910,3.23,20240306,24200,-57.73,20230504,9910,3.23,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,100750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10200,-40,5,-0.39,9148820,900,6.06,10120,10270,10120,13310,7170,10240,10165.36,0.78,0,350,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,493,23.94,1.44,12,0.02,426.00,7082.00,24450,20230426,-58.28,9910,20240306,2.93,12850,-20.62,20240104,9910,2.93,20240306,24200,-57.85,20230504,9910,2.93,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N
20240502,090749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-10,5,-0.10,3017170,297,2.00,10120,10270,10120,13310,7170,10240,10158.82,0.78,0,89,10320,10280,10200,10160,10080,10300,10180,24,3070,500,6140,10,1,4834367,495,24.01,1.44,12,0.01,426.00,7082.00,24450,20230426,-58.16,9910,20240306,3.23,12850,-20.39,20240104,9910,3.23,20240306,24200,-57.73,20230504,9910,3.23,20240306,2.57,N,199730,500,24 억,,37747,N,N,0,N,00,N