KissMeData/397030/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	290	2	2.10	1893520720	137141	99.89	13840	14190	13510	17990	9690	13840	13804.94	4.58	0	-9533	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	3069	-21.34	5.28	12	0.63	-662.00	2677.00	19150	20240315	-26.21	9119	20230710	54.95	19150	-26.21	20240315	11510	22.76	20240205	30000	-52.90	20230811	10200	38.53	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
3	20240531	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	40	2	0.29	1703136110	123648	90.06	13840	14120	13510	17990	9690	13840	13774.07	4.58	0	-6362	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	3015	-20.97	5.18	12	0.57	-662.00	2677.00	19150	20240315	-27.52	9119	20230710	52.21	19150	-27.52	20240315	11510	20.59	20240205	30000	-53.73	20230811	10200	36.08	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
4	20240531	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	40	2	0.29	1297318000	94393	68.75	13840	14120	13510	17990	9690	13840	13743.79	4.58	0	-5901	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	3015	-20.97	5.18	12	0.43	-662.00	2677.00	19150	20240315	-27.52	9119	20230710	52.21	19150	-27.52	20240315	11510	20.59	20240205	30000	-53.73	20230811	10200	36.08	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
5	20240531	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13640	-200	5	-1.45	1015340290	73930	53.85	13840	14120	13510	17990	9690	13840	13733.81	4.58	0	-7678	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	2963	-20.60	5.10	12	0.34	-662.00	2677.00	19150	20240315	-28.77	9119	20230710	49.58	19150	-28.77	20240315	11510	18.51	20240205	30000	-54.53	20230811	10200	33.73	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
6	20240531	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-190	5	-1.37	931453650	67790	49.37	13840	14120	13510	17990	9690	13840	13740.28	4.58	0	-7047	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	2965	-20.62	5.10	12	0.31	-662.00	2677.00	19150	20240315	-28.72	9119	20230710	49.69	19150	-28.72	20240315	11510	18.59	20240205	30000	-54.50	20230811	10200	33.82	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
7	20240531	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13780	-60	5	-0.43	732593340	53251	38.78	13840	14120	13510	17990	9690	13840	13757.36	4.58	0	-8133	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	2993	-20.82	5.15	12	0.25	-662.00	2677.00	19150	20240315	-28.04	9119	20230710	51.11	19150	-28.04	20240315	11510	19.72	20240205	30000	-54.07	20230811	10200	35.10	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
8	20240531	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-120	5	-0.87	500635490	36242	26.40	13840	14120	13610	17990	9690	13840	13813.68	4.58	0	-6746	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	2980	-20.73	5.13	12	0.17	-662.00	2677.00	19150	20240315	-28.36	9119	20230710	50.46	19150	-28.36	20240315	11510	19.20	20240205	30000	-54.27	20230811	10200	34.51	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
9	20240531	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	150	2	1.08	149378370	10674	7.77	13840	14120	13840	17990	9690	13840	13994.60	4.58	0	-773	14266	14052	13766	13552	13266	14160	13660	217	4150	1000	9680	10	1	21721650	3039	-21.13	5.23	12	0.05	-662.00	2677.00	19150	20240315	-26.95	9119	20230710	53.42	19150	-26.95	20240315	11510	21.55	20240205	30000	-53.37	20230811	10200	37.16	20231031	3.35	N	397030	1000	217 억		994048	N	N	0	N	00	N
10	20240530	161301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	330	2	2.44	1884001340	136602	69.91	13510	13980	13480	17560	9460	13510	13791.75	4.55	0	4901	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	3006	-20.91	5.17	12	0.63	-662.00	2677.00	19150	20240315	-27.73	9119	20230710	51.77	19150	-27.73	20240315	11510	20.24	20240205	30000	-53.87	20230811	10200	35.69	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
11	20240530	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	240	2	1.78	1839498960	133380	68.26	13510	13980	13480	17560	9460	13510	13791.42	4.55	0	5039	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	2987	-20.77	5.14	12	0.61	-662.00	2677.00	19150	20240315	-28.20	9119	20230710	50.78	19150	-28.20	20240315	11510	19.46	20240205	30000	-54.17	20230811	10200	34.80	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
12	20240530	141300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	360	2	2.66	1711623100	124097	63.51	13510	13980	13480	17560	9460	13510	13792.62	4.55	0	6185	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	3013	-20.95	5.18	12	0.57	-662.00	2677.00	19150	20240315	-27.57	9119	20230710	52.10	19150	-27.57	20240315	11510	20.50	20240205	30000	-53.77	20230811	10200	35.98	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
13	20240530	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	190	2	1.41	1563260480	113350	58.01	13510	13980	13480	17560	9460	13510	13791.45	4.55	0	7342	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	2976	-20.69	5.12	12	0.52	-662.00	2677.00	19150	20240315	-28.46	9119	20230710	50.24	19150	-28.46	20240315	11510	19.03	20240205	30000	-54.33	20230811	10200	34.31	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
14	20240530	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	140	2	1.04	1475556800	106926	54.72	13510	13980	13480	17560	9460	13510	13799.79	4.55	0	6915	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	2965	-20.62	5.10	12	0.49	-662.00	2677.00	19150	20240315	-28.72	9119	20230710	49.69	19150	-28.72	20240315	11510	18.59	20240205	30000	-54.50	20230811	10200	33.82	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
15	20240530	111300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	250	2	1.85	1174080790	85155	43.58	13510	13940	13480	17560	9460	13510	13787.57	4.55	0	8336	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	2989	-20.79	5.14	12	0.39	-662.00	2677.00	19150	20240315	-28.15	9119	20230710	50.89	19150	-28.15	20240315	11510	19.55	20240205	30000	-54.13	20230811	10200	34.90	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
16	20240530	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	190	2	1.41	953207770	69141	35.39	13510	13940	13480	17560	9460	13510	13786.43	4.55	0	4859	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	2976	-20.69	5.12	12	0.32	-662.00	2677.00	19150	20240315	-28.46	9119	20230710	50.24	19150	-28.46	20240315	11510	19.03	20240205	30000	-54.33	20230811	10200	34.31	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
17	20240530	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	170	2	1.26	110938250	8138	4.16	13510	13740	13480	17560	9460	13510	13632.13	4.55	0	87	14363	13936	13713	13286	13063	13825	13175	217	4050	1000	9450	10	1	21721650	2972	-20.66	5.11	12	0.04	-662.00	2677.00	19150	20240315	-28.56	9119	20230710	50.02	19150	-28.56	20240315	11510	18.85	20240205	30000	-54.40	20230811	10200	34.12	20231031	3.35	N	397030	1000	217 억		989159	N	N	0	N	00	N
18	20240529	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	-620	5	-4.39	2676734980	195152	189.61	14140	14140	13490	18360	9900	14130	13716.47	4.77	0	-46938	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	2935	-20.41	5.05	12	0.90	-662.00	2677.00	19150	20240315	-29.45	9119	20230710	48.15	19150	-29.45	20240315	11510	17.38	20240205	30000	-54.97	20230811	10200	32.45	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
19	20240529	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	-580	5	-4.10	2485064710	180999	175.86	14140	14140	13490	18360	9900	14130	13729.69	4.77	0	-44407	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	2943	-20.47	5.06	12	0.83	-662.00	2677.00	19150	20240315	-29.24	9119	20230710	48.59	19150	-29.24	20240315	11510	17.72	20240205	30000	-54.83	20230811	10200	32.84	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
20	20240529	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	-580	5	-4.10	1977622350	143477	139.40	14140	14140	13510	18360	9900	14130	13783.53	4.77	0	-33720	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	2943	-20.47	5.06	12	0.66	-662.00	2677.00	19150	20240315	-29.24	9119	20230710	48.59	19150	-29.24	20240315	11510	17.72	20240205	30000	-54.83	20230811	10200	32.84	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
21	20240529	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	-470	5	-3.33	1585101350	114619	111.37	14140	14140	13620	18360	9900	14130	13829.28	4.77	0	-20887	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	2967	-20.63	5.10	12	0.53	-662.00	2677.00	19150	20240315	-28.67	9119	20230710	49.80	19150	-28.67	20240315	11510	18.68	20240205	30000	-54.47	20230811	10200	33.92	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
22	20240529	121252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	-430	5	-3.04	1381686420	99725	96.89	14140	14140	13660	18360	9900	14130	13854.94	4.77	0	-20134	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	2976	-20.69	5.12	12	0.46	-662.00	2677.00	19150	20240315	-28.46	9119	20230710	50.24	19150	-28.46	20240315	11510	19.03	20240205	30000	-54.33	20230811	10200	34.31	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
23	20240529	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	-280	5	-1.98	937203520	67446	65.53	14140	14140	13810	18360	9900	14130	13895.58	4.77	0	-4357	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	3008	-20.92	5.17	12	0.31	-662.00	2677.00	19150	20240315	-27.68	9119	20230710	51.88	19150	-27.68	20240315	11510	20.33	20240205	30000	-53.83	20230811	10200	35.78	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
24	20240529	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	-260	5	-1.84	667242580	47959	46.60	14140	14140	13810	18360	9900	14130	13912.73	4.77	0	3828	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	3013	-20.95	5.18	12	0.22	-662.00	2677.00	19150	20240315	-27.57	9119	20230710	52.10	19150	-27.57	20240315	11510	20.50	20240205	30000	-53.77	20230811	10200	35.98	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
25	20240529	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	-260	5	-1.84	237390280	17063	16.58	14140	14140	13810	18360	9900	14130	13912.45	4.77	0	-3767	14490	14310	14150	13970	13810	14230	13890	217	4230	1000	9890	10	1	21721650	3013	-20.95	5.18	12	0.08	-662.00	2677.00	19150	20240315	-27.57	9119	20230710	52.10	19150	-27.57	20240315	11510	20.50	20240205	30000	-53.77	20230811	10200	35.98	20231031	3.35	N	397030	1000	217 억		1036097	N	N	0	N	00	N
26	20240528	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	10	2	0.07	1455997090	102699	51.61	14140	14330	13990	18350	9890	14120	14177.49	4.76	0	926	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3069	-21.34	5.28	12	0.47	-662.00	2677.00	19150	20240315	-26.21	9119	20230710	54.95	19150	-26.21	20240315	11510	22.76	20240205	30000	-52.90	20230811	10200	38.53	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
27	20240528	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	0	3	0.00	1387217250	97827	49.16	14140	14330	13990	18350	9890	14120	14180.50	4.76	0	1087	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3067	-21.33	5.27	12	0.45	-662.00	2677.00	19150	20240315	-26.27	9119	20230710	54.84	19150	-26.27	20240315	11510	22.68	20240205	30000	-52.93	20230811	10200	38.43	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
28	20240528	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	40	2	0.28	1204569780	84890	42.66	14140	14330	13990	18350	9890	14120	14190.02	4.76	0	-3842	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3076	-21.39	5.29	12	0.39	-662.00	2677.00	19150	20240315	-26.06	9119	20230710	55.28	19150	-26.06	20240315	11510	23.02	20240205	30000	-52.80	20230811	10200	38.82	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
29	20240528	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	70	2	0.50	1041472520	73391	36.88	14140	14330	13990	18350	9890	14120	14191.03	4.76	0	-8582	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3082	-21.44	5.30	12	0.34	-662.00	2677.00	19150	20240315	-25.90	9119	20230710	55.61	19150	-25.90	20240315	11510	23.28	20240205	30000	-52.70	20230811	10200	39.12	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
30	20240528	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	60	2	0.42	723068060	51064	25.66	14140	14320	13990	18350	9890	14120	14160.27	4.76	0	-9429	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3080	-21.42	5.30	12	0.24	-662.00	2677.00	19150	20240315	-25.95	9119	20230710	55.50	19150	-25.95	20240315	11510	23.20	20240205	30000	-52.73	20230811	10200	39.02	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
31	20240528	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	90	2	0.64	560068330	39531	19.87	14140	14320	13990	18350	9890	14120	14168.19	4.76	0	-10076	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3087	-21.47	5.31	12	0.18	-662.00	2677.00	19150	20240315	-25.80	9119	20230710	55.83	19150	-25.80	20240315	11510	23.46	20240205	30000	-52.63	20230811	10200	39.31	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
32	20240528	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	-10	5	-0.07	448794050	31665	15.91	14140	14320	13990	18350	9890	14120	14173.70	4.76	0	-10707	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3065	-21.31	5.27	12	0.15	-662.00	2677.00	19150	20240315	-26.32	9119	20230710	54.73	19150	-26.32	20240315	11510	22.59	20240205	30000	-52.97	20230811	10200	38.33	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
33	20240528	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	180	2	1.27	199504490	14012	7.04	14140	14320	13990	18350	9890	14120	14240.70	4.76	0	-3798	14753	14436	14193	13876	13633	14315	13755	217	4230	1000	9880	10	1	21721650	3106	-21.60	5.34	12	0.06	-662.00	2677.00	19150	20240315	-25.33	9119	20230710	56.82	19150	-25.33	20240315	11510	24.24	20240205	30000	-52.33	20230811	10200	40.20	20231031	3.37	N	397030	1000	217 억		1034285	N	N	0	N	00	N
34	20240527	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-390	5	-2.69	2803268830	198294	122.74	14510	14510	13950	18860	10160	14510	14136.94	4.83	0	-15349	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3067	-21.33	5.27	12	0.91	-662.00	2677.00	19150	20240315	-26.27	9119	20230710	54.84	19150	-26.27	20240315	11510	22.68	20240205	30000	-52.93	20230811	10200	38.43	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
35	20240527	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-370	5	-2.55	2744899880	194159	120.18	14510	14510	13950	18860	10160	14510	14137.38	4.83	0	-15050	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3071	-21.36	5.28	12	0.89	-662.00	2677.00	19150	20240315	-26.16	9119	20230710	55.06	19150	-26.16	20240315	11510	22.85	20240205	30000	-52.87	20230811	10200	38.63	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
36	20240527	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-390	5	-2.69	2349446660	165989	102.74	14510	14510	13950	18860	10160	14510	14154.23	4.83	0	-21580	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3067	-21.33	5.27	12	0.76	-662.00	2677.00	19150	20240315	-26.27	9119	20230710	54.84	19150	-26.27	20240315	11510	22.68	20240205	30000	-52.93	20230811	10200	38.43	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
37	20240527	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-460	5	-3.17	2161641180	152672	94.50	14510	14510	13950	18860	10160	14510	14158.73	4.83	0	-22482	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3052	-21.22	5.25	12	0.70	-662.00	2677.00	19150	20240315	-26.63	9119	20230710	54.07	19150	-26.63	20240315	11510	22.07	20240205	30000	-53.17	20230811	10200	37.75	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
38	20240527	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-510	5	-3.51	1882552090	132758	82.17	14510	14510	13950	18860	10160	14510	14180.33	4.83	0	-20744	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3041	-21.15	5.23	12	0.61	-662.00	2677.00	19150	20240315	-26.89	9119	20230710	53.53	19150	-26.89	20240315	11510	21.63	20240205	30000	-53.33	20230811	10200	37.25	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
39	20240527	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	-410	5	-2.83	1287362460	90321	55.90	14510	14510	14030	18860	10160	14510	14253.19	4.83	0	-11483	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3063	-21.30	5.27	12	0.42	-662.00	2677.00	19150	20240315	-26.37	9119	20230710	54.62	19150	-26.37	20240315	11510	22.50	20240205	30000	-53.00	20230811	10200	38.24	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
40	20240527	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-200	5	-1.38	692218280	48337	29.92	14510	14510	14230	18860	10160	14510	14320.67	4.83	0	2299	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3108	-21.62	5.35	12	0.22	-662.00	2677.00	19150	20240315	-25.27	9119	20230710	56.93	19150	-25.27	20240315	11510	24.33	20240205	30000	-52.30	20230811	10200	40.29	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
41	20240527	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-120	5	-0.83	131349810	9121	5.65	14510	14510	14250	18860	10160	14510	14400.81	4.83	0	17	15090	14800	14450	14160	13810	14945	14305	217	4350	1000	10150	10	1	21721650	3126	-21.74	5.38	12	0.04	-662.00	2677.00	19150	20240315	-24.86	9119	20230710	57.80	19150	-24.86	20240315	11510	25.02	20240205	30000	-52.03	20230811	10200	41.08	20231031	3.36	N	397030	1000	217 억		1049613	N	N	0	N	00	N
42	20240524	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-80	5	-0.55	2324102950	161179	123.71	14450	14740	14100	18960	10220	14590	14419.37	4.84	0	-951	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3152	-21.92	5.42	12	0.74	-662.00	2677.00	19150	20240315	-24.23	9119	20230710	59.12	19150	-24.23	20240315	11510	26.06	20240205	30000	-51.63	20230811	10200	42.25	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
43	20240524	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	-30	5	-0.21	2196382840	152384	116.96	14450	14740	14100	18960	10220	14590	14413.47	4.84	0	57	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3163	-21.99	5.44	12	0.70	-662.00	2677.00	19150	20240315	-23.97	9119	20230710	59.67	19150	-23.97	20240315	11510	26.50	20240205	30000	-51.47	20230811	10200	42.75	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
44	20240524	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	30	2	0.21	1814404810	126338	96.97	14450	14630	14100	18960	10220	14590	14361.51	4.84	0	4392	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3176	-22.08	5.46	12	0.58	-662.00	2677.00	19150	20240315	-23.66	9119	20230710	60.32	19150	-23.66	20240315	11510	27.02	20240205	30000	-51.27	20230811	10200	43.33	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
45	20240524	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14470	-120	5	-0.82	1680998300	117184	89.94	14450	14510	14100	18960	10220	14590	14344.95	4.84	0	8534	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3143	-21.86	5.41	12	0.54	-662.00	2677.00	19150	20240315	-24.44	9119	20230710	58.68	19150	-24.44	20240315	11510	25.72	20240205	30000	-51.77	20230811	10200	41.86	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
46	20240524	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-140	5	-0.96	1507701680	105197	80.74	14450	14510	14100	18960	10220	14590	14332.17	4.84	0	9172	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3139	-21.83	5.40	12	0.48	-662.00	2677.00	19150	20240315	-24.54	9119	20230710	58.46	19150	-24.54	20240315	11510	25.54	20240205	30000	-51.83	20230811	10200	41.67	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
47	20240524	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-260	5	-1.78	1350945350	94296	72.37	14450	14510	14100	18960	10220	14590	14326.65	4.84	0	8287	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3113	-21.65	5.35	12	0.43	-662.00	2677.00	19150	20240315	-25.17	9119	20230710	57.14	19150	-25.17	20240315	11510	24.50	20240205	30000	-52.23	20230811	10200	40.49	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
48	20240524	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	-210	5	-1.44	1100967270	76950	59.06	14450	14480	14100	18960	10220	14590	14307.57	4.84	0	16442	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3124	-21.72	5.37	12	0.35	-662.00	2677.00	19150	20240315	-24.91	9119	20230710	57.69	19150	-24.91	20240315	11510	24.93	20240205	30000	-52.07	20230811	10200	40.98	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
49	20240524	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-290	5	-1.99	587077120	40927	31.41	14450	14480	14160	18960	10220	14590	14344.49	4.84	0	15052	15023	14806	14653	14436	14283	14730	14360	217	4370	1000	10210	10	1	21721650	3106	-21.60	5.34	12	0.19	-662.00	2677.00	19150	20240315	-25.33	9119	20230710	56.82	19150	-25.33	20240315	11510	24.24	20240205	30000	-52.33	20230811	10200	40.20	20231031	3.33	N	397030	1000	217 억		1050277	N	N	0	N	00	N
50	20240523	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-280	5	-1.88	1900102770	129941	90.44	14870	14870	14500	19330	10410	14870	14622.88	4.82	0	12240	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3169	-22.04	5.45	12	0.60	-662.00	2677.00	19150	20240315	-23.81	9119	20230710	60.00	19150	-23.81	20240315	11510	26.76	20240205	30000	-51.37	20230811	10200	43.04	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
51	20240523	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-280	5	-1.88	1834096910	125417	87.29	14870	14870	14500	19330	10410	14870	14623.99	4.82	0	11887	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3169	-22.04	5.45	12	0.58	-662.00	2677.00	19150	20240315	-23.81	9119	20230710	60.00	19150	-23.81	20240315	11510	26.76	20240205	30000	-51.37	20230811	10200	43.04	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
52	20240523	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-280	5	-1.88	1586599540	108447	75.48	14870	14870	14500	19330	10410	14870	14630.18	4.82	0	9576	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3169	-22.04	5.45	12	0.50	-662.00	2677.00	19150	20240315	-23.81	9119	20230710	60.00	19150	-23.81	20240315	11510	26.76	20240205	30000	-51.37	20230811	10200	43.04	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
53	20240523	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-180	5	-1.21	1320774080	90262	62.82	14870	14870	14500	19330	10410	14870	14632.67	4.82	0	10085	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3191	-22.19	5.49	12	0.42	-662.00	2677.00	19150	20240315	-23.29	9119	20230710	61.09	19150	-23.29	20240315	11510	27.63	20240205	30000	-51.03	20230811	10200	44.02	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
54	20240523	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-230	5	-1.55	1132551270	77421	53.88	14870	14870	14500	19330	10410	14870	14628.48	4.82	0	429	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3180	-22.11	5.47	12	0.36	-662.00	2677.00	19150	20240315	-23.55	9119	20230710	60.54	19150	-23.55	20240315	11510	27.19	20240205	30000	-51.20	20230811	10200	43.53	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
55	20240523	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	-210	5	-1.41	829773490	56695	39.46	14870	14870	14500	19330	10410	14870	14635.74	4.82	0	4450	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3184	-22.15	5.48	12	0.26	-662.00	2677.00	19150	20240315	-23.45	9119	20230710	60.76	19150	-23.45	20240315	11510	27.37	20240205	30000	-51.13	20230811	10200	43.73	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
56	20240523	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	-170	5	-1.14	584446860	39955	27.81	14870	14870	14500	19330	10410	14870	14627.63	4.82	0	3708	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3193	-22.21	5.49	12	0.18	-662.00	2677.00	19150	20240315	-23.24	9119	20230710	61.20	19150	-23.24	20240315	11510	27.72	20240205	30000	-51.00	20230811	10200	44.12	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
57	20240523	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14650	-220	5	-1.48	99029000	6738	4.69	14870	14870	14500	19330	10410	14870	14697.09	4.82	0	-1176	15523	15196	14963	14636	14403	15080	14520	217	4460	1000	10400	10	1	21721650	3182	-22.13	5.47	12	0.03	-662.00	2677.00	19150	20240315	-23.50	9119	20230710	60.65	19150	-23.50	20240315	11510	27.28	20240205	30000	-51.17	20230811	10200	43.63	20231031	3.33	N	397030	1000	217 억		1046922	N	N	0	N	00	N
58	20240522	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	-260	5	-1.72	2135261030	143506	177.39	15290	15290	14730	19660	10600	15130	14879.25	4.91	0	-19065	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3230	-22.46	5.55	12	0.66	-662.00	2677.00	19150	20240315	-22.35	9119	20230710	63.07	19150	-22.35	20240315	11510	29.19	20240205	30000	-50.43	20230811	10200	45.78	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
59	20240522	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-300	5	-1.98	2084735170	140102	173.18	15290	15290	14730	19660	10600	15130	14880.12	4.91	0	-18228	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3221	-22.40	5.54	12	0.64	-662.00	2677.00	19150	20240315	-22.56	9119	20230710	62.63	19150	-22.56	20240315	11510	28.84	20240205	30000	-50.57	20230811	10200	45.39	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
60	20240522	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-370	5	-2.45	1826663690	122621	151.57	15290	15290	14740	19660	10600	15130	14896.83	4.91	0	-18454	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3206	-22.30	5.51	12	0.56	-662.00	2677.00	19150	20240315	-22.92	9119	20230710	61.86	19150	-22.92	20240315	11510	28.24	20240205	30000	-50.80	20230811	10200	44.71	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
61	20240522	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-330	5	-2.18	1476974090	98971	122.34	15290	15290	14760	19660	10600	15130	14923.30	4.91	0	-14309	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3215	-22.36	5.53	12	0.46	-662.00	2677.00	19150	20240315	-22.72	9119	20230710	62.30	19150	-22.72	20240315	11510	28.58	20240205	30000	-50.67	20230811	10200	45.10	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
62	20240522	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	-250	5	-1.65	1115835370	74607	92.22	15290	15290	14870	19660	10600	15130	14956.18	4.91	0	-12041	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3232	-22.48	5.56	12	0.34	-662.00	2677.00	19150	20240315	-22.30	9119	20230710	63.18	19150	-22.30	20240315	11510	29.28	20240205	30000	-50.40	20230811	10200	45.88	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
63	20240522	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	-200	5	-1.32	908068410	60705	75.04	15290	15290	14870	19660	10600	15130	14958.71	4.91	0	-7115	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3243	-22.55	5.58	12	0.28	-662.00	2677.00	19150	20240315	-22.04	9119	20230710	63.72	19150	-22.04	20240315	11510	29.71	20240205	30000	-50.23	20230811	10200	46.37	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
64	20240522	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-240	5	-1.59	613233720	40934	50.60	15290	15290	14880	19660	10600	15130	14981.04	4.91	0	-6350	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3234	-22.49	5.56	12	0.19	-662.00	2677.00	19150	20240315	-22.25	9119	20230710	63.29	19150	-22.25	20240315	11510	29.37	20240205	30000	-50.37	20230811	10200	45.98	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
65	20240522	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	-170	5	-1.12	194880680	12971	16.03	15290	15290	14940	19660	10600	15130	15024.34	4.91	0	590	15536	15332	15126	14922	14716	15230	14820	217	4530	1000	10590	10	1	21721650	3250	-22.60	5.59	12	0.06	-662.00	2677.00	19150	20240315	-21.88	9119	20230710	64.05	19150	-21.88	20240315	11510	29.97	20240205	30000	-50.13	20230811	10200	46.67	20231031	3.29	N	397030	1000	217 억		1065987	N	N	0	N	00	N
66	20240521	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	110	2	0.73	1211666690	80160	61.98	15240	15330	14920	19520	10520	15020	15115.67	4.95	0	-8675	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3286	-22.85	5.65	12	0.37	-662.00	2677.00	19150	20240315	-20.99	9119	20230710	65.92	19150	-20.99	20240315	11510	31.45	20240205	30000	-49.57	20230811	10200	48.33	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
67	20240521	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	10	2	0.07	1174075860	77668	60.05	15240	15330	14920	19520	10520	15020	15116.67	4.95	0	-8563	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3265	-22.70	5.61	12	0.36	-662.00	2677.00	19150	20240315	-21.51	9119	20230710	64.82	19150	-21.51	20240315	11510	30.58	20240205	30000	-49.90	20230811	10200	47.35	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
68	20240521	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	20	2	0.13	1049016140	69360	53.63	15240	15330	14920	19520	10520	15020	15124.31	4.95	0	-9842	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3267	-22.72	5.62	12	0.32	-662.00	2677.00	19150	20240315	-21.46	9119	20230710	64.93	19150	-21.46	20240315	11510	30.67	20240205	30000	-49.87	20230811	10200	47.45	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
69	20240521	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	130	2	0.87	898938080	59387	45.92	15240	15330	14920	19520	10520	15020	15137.06	4.95	0	-12100	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3291	-22.89	5.66	12	0.27	-662.00	2677.00	19150	20240315	-20.89	9119	20230710	66.14	19150	-20.89	20240315	11510	31.62	20240205	30000	-49.50	20230811	10200	48.53	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
70	20240521	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	190	2	1.26	750805380	49646	38.39	15240	15330	14920	19520	10520	15020	15123.29	4.95	0	-12927	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3304	-22.98	5.68	12	0.23	-662.00	2677.00	19150	20240315	-20.57	9119	20230710	66.79	19150	-20.57	20240315	11510	32.15	20240205	30000	-49.30	20230811	10200	49.12	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
71	20240521	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	190	2	1.26	632196780	41832	32.35	15240	15330	14920	19520	10520	15020	15112.88	4.95	0	-8246	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3304	-22.98	5.68	12	0.19	-662.00	2677.00	19150	20240315	-20.57	9119	20230710	66.79	19150	-20.57	20240315	11510	32.15	20240205	30000	-49.30	20230811	10200	49.12	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
72	20240521	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15060	40	2	0.27	411006130	27206	21.04	15240	15330	14920	19520	10520	15020	15107.36	4.95	0	-2874	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3271	-22.75	5.63	12	0.13	-662.00	2677.00	19150	20240315	-21.36	9119	20230710	65.15	19150	-21.36	20240315	11510	30.84	20240205	30000	-49.80	20230811	10200	47.65	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
73	20240521	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	80	2	0.53	159118240	10436	8.07	15240	15330	15070	19520	10520	15020	15248.26	4.95	0	387	15713	15366	15193	14846	14673	15280	14760	217	4500	1000	10510	10	1	21721650	3280	-22.81	5.64	12	0.05	-662.00	2677.00	19150	20240315	-21.15	9119	20230710	65.59	19150	-21.15	20240315	11510	31.19	20240205	30000	-49.67	20230811	10200	48.04	20231031	3.34	N	397030	1000	217 억		1074412	N	N	0	N	00	N
74	20240517	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	0	3	0.00	3931803240	257494	64.53	15000	15720	14690	20150	10880	15530	15269.06	5.17	0	-11478	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3373	-23.46	5.80	12	1.19	-662.00	2677.00	19150	20240315	-18.90	9119	20230710	70.30	19150	-18.90	20240315	11510	34.93	20240205	30000	-48.23	20230811	10200	52.25	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
75	20240517	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-30	5	-0.19	3768327590	246961	61.89	15000	15720	14690	20150	10880	15530	15258.68	5.17	0	-10764	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3367	-23.41	5.79	12	1.14	-662.00	2677.00	19150	20240315	-19.06	9119	20230710	69.97	19150	-19.06	20240315	11510	34.67	20240205	30000	-48.33	20230811	10200	51.96	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
76	20240517	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-30	5	-0.19	3515156670	230634	57.80	15000	15720	14690	20150	10880	15530	15241.14	5.17	0	-12799	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3367	-23.41	5.79	12	1.06	-662.00	2677.00	19150	20240315	-19.06	9119	20230710	69.97	19150	-19.06	20240315	11510	34.67	20240205	30000	-48.33	20230811	10200	51.96	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
77	20240517	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15340	-190	5	-1.22	3170185490	208368	52.22	15000	15720	14690	20150	10880	15530	15214.20	5.17	0	-15135	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3332	-23.17	5.73	12	0.96	-662.00	2677.00	19150	20240315	-19.90	9119	20230710	68.22	19150	-19.90	20240315	11510	33.28	20240205	30000	-48.87	20230811	10200	50.39	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
78	20240517	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	-110	5	-0.71	2919196170	192021	48.12	15000	15720	14690	20150	10880	15530	15202.30	5.17	0	-14726	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3349	-23.29	5.76	12	0.88	-662.00	2677.00	19150	20240315	-19.48	9119	20230710	69.10	19150	-19.48	20240315	11510	33.97	20240205	30000	-48.60	20230811	10200	51.18	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
79	20240517	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	-110	5	-0.71	2628787120	173244	43.42	15000	15720	14690	20150	10880	15530	15173.68	5.17	0	-20747	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3349	-23.29	5.76	12	0.80	-662.00	2677.00	19150	20240315	-19.48	9119	20230710	69.10	19150	-19.48	20240315	11510	33.97	20240205	30000	-48.60	20230811	10200	51.18	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
80	20240517	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-130	5	-0.84	1864242920	124068	31.09	15000	15470	14690	20150	10880	15530	15025.54	5.17	0	-24115	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3345	-23.26	5.75	12	0.57	-662.00	2677.00	19150	20240315	-19.58	9119	20230710	68.88	19150	-19.58	20240315	11510	33.80	20240205	30000	-48.67	20230811	10200	50.98	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
81	20240517	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14810	-720	5	-4.64	606623580	40337	10.11	15000	15200	14800	20150	10880	15530	15037.58	5.17	0	-12694	16290	15910	15570	15190	14850	16100	15380	217	4620	1000	10870	10	1	21721650	3217	-22.37	5.53	12	0.19	-662.00	2677.00	19150	20240315	-22.66	9119	20230710	62.41	19150	-22.66	20240315	11510	28.67	20240205	30000	-50.63	20230811	10200	45.20	20231031	3.30	N	397030	1000	217 억		1122331	N	N	0	N	00	N
82	20240516	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	770	2	5.22	6224347330	398022	308.85	15310	15950	15230	19180	10340	14760	15638.29	5.01	0	37495	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3373	-23.46	5.80	12	1.83	-662.00	2677.00	19150	20240315	-18.90	9119	20230710	70.30	19150	-18.90	20240315	11510	34.93	20240205	30000	-48.23	20230811	10200	52.25	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
83	20240516	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	670	2	4.54	6111416410	390719	303.18	15310	15950	15230	19180	10340	14760	15641.46	5.01	0	35403	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3352	-23.31	5.76	12	1.80	-662.00	2677.00	19150	20240315	-19.43	9119	20230710	69.21	19150	-19.43	20240315	11510	34.06	20240205	30000	-48.57	20230811	10200	51.27	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
84	20240516	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	740	2	5.01	5415395770	346015	268.49	15310	15950	15230	19180	10340	14760	15650.75	5.01	0	43472	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3367	-23.41	5.79	12	1.59	-662.00	2677.00	19150	20240315	-19.06	9119	20230710	69.97	19150	-19.06	20240315	11510	34.67	20240205	30000	-48.33	20230811	10200	51.96	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
85	20240516	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15350	590	2	4.00	4898772510	312260	242.30	15310	15950	15240	19180	10340	14760	15688.12	5.01	0	47439	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3334	-23.19	5.73	12	1.44	-662.00	2677.00	19150	20240315	-19.84	9119	20230710	68.33	19150	-19.84	20240315	11510	33.36	20240205	30000	-48.83	20230811	10200	50.49	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
86	20240516	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	670	2	4.54	4659482620	296730	230.25	15310	15950	15240	19180	10340	14760	15702.77	5.01	0	48164	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3352	-23.31	5.76	12	1.37	-662.00	2677.00	19150	20240315	-19.43	9119	20230710	69.21	19150	-19.43	20240315	11510	34.06	20240205	30000	-48.57	20230811	10200	51.27	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
87	20240516	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	830	2	5.62	4414514090	280982	218.03	15310	15950	15240	19180	10340	14760	15711.02	5.01	0	52668	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3386	-23.55	5.82	12	1.29	-662.00	2677.00	19150	20240315	-18.59	9119	20230710	70.96	19150	-18.59	20240315	11510	35.45	20240205	30000	-48.03	20230811	10200	52.84	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
88	20240516	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	1150	2	7.79	3518412320	223952	173.78	15310	15950	15240	19180	10340	14760	15710.56	5.01	0	56974	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3456	-24.03	5.94	12	1.03	-662.00	2677.00	19150	20240315	-16.92	9119	20230710	74.47	19150	-16.92	20240315	11510	38.23	20240205	30000	-46.97	20230811	10200	55.98	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
89	20240516	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	870	2	5.89	923123640	59625	46.27	15310	15650	15240	19180	10340	14760	15482.16	5.01	0	16363	15013	14886	14763	14636	14513	14950	14700	217	4420	1000	10330	10	1	21721650	3395	-23.61	5.84	12	0.27	-662.00	2677.00	19150	20240315	-18.38	9119	20230710	71.40	19150	-18.38	20240315	11510	35.79	20240205	30000	-47.90	20230811	10200	53.24	20231031	3.24	N	397030	1000	217 억		1089150	N	N	0	N	00	N
90	20240514	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	40	2	0.27	1898003010	128325	35.32	14720	14890	14640	19130	10310	14720	14790.78	4.97	0	9433	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3206	-22.30	5.51	12	0.59	-662.00	2677.00	19150	20240315	-22.92	9119	20230710	61.86	19150	-22.92	20240315	11510	28.24	20240205	30000	-50.80	20230811	10200	44.71	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
91	20240514	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	60	2	0.41	1804420990	121988	33.58	14720	14890	14640	19130	10310	14720	14791.80	4.97	0	9688	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3210	-22.33	5.52	12	0.56	-662.00	2677.00	19150	20240315	-22.82	9119	20230710	62.08	19150	-22.82	20240315	11510	28.41	20240205	30000	-50.73	20230811	10200	44.90	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
92	20240514	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	160	2	1.09	1646462370	111325	30.64	14720	14890	14640	19130	10310	14720	14789.70	4.97	0	10260	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3232	-22.48	5.56	12	0.51	-662.00	2677.00	19150	20240315	-22.30	9119	20230710	63.18	19150	-22.30	20240315	11510	29.28	20240205	30000	-50.40	20230811	10200	45.88	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
93	20240514	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	130	2	0.88	1490358950	100803	27.74	14720	14890	14640	19130	10310	14720	14784.87	4.97	0	5264	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3226	-22.43	5.55	12	0.46	-662.00	2677.00	19150	20240315	-22.45	9119	20230710	62.85	19150	-22.45	20240315	11510	29.02	20240205	30000	-50.50	20230811	10200	45.59	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
94	20240514	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	60	2	0.41	1198545800	81070	22.31	14720	14890	14640	19130	10310	14720	14784.09	4.97	0	-141	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3210	-22.33	5.52	12	0.37	-662.00	2677.00	19150	20240315	-22.82	9119	20230710	62.08	19150	-22.82	20240315	11510	28.41	20240205	30000	-50.73	20230811	10200	44.90	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
95	20240514	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	60	2	0.41	1024808740	69332	19.08	14720	14890	14640	19130	10310	14720	14781.19	4.97	0	-3459	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3210	-22.33	5.52	12	0.32	-662.00	2677.00	19150	20240315	-22.82	9119	20230710	62.08	19150	-22.82	20240315	11510	28.41	20240205	30000	-50.73	20230811	10200	44.90	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
96	20240514	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	60	2	0.41	748984210	50683	13.95	14720	14890	14640	19130	10310	14720	14777.83	4.97	0	-727	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3210	-22.33	5.52	12	0.23	-662.00	2677.00	19150	20240315	-22.82	9119	20230710	62.08	19150	-22.82	20240315	11510	28.41	20240205	30000	-50.73	20230811	10200	44.90	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
97	20240514	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	170	2	1.15	180443820	12190	3.36	14720	14890	14640	19130	10310	14720	14802.68	4.97	0	6060	15620	15170	14810	14360	14000	14990	14180	217	4410	1000	10300	10	1	21721650	3234	-22.49	5.56	12	0.06	-662.00	2677.00	19150	20240315	-22.25	9119	20230710	63.29	19150	-22.25	20240315	11510	29.37	20240205	30000	-50.37	20230811	10200	45.98	20231031	3.22	N	397030	1000	217 억		1079983	N	N	0	N	00	N
98	20240513	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	-470	5	-3.09	5317066840	362527	265.97	15250	15260	14450	19740	10640	15190	14666.60	4.83	0	23903	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3197	-22.24	5.50	12	1.67	-662.00	2677.00	19150	20240315	-23.13	9119	20230710	61.42	19150	-23.13	20240315	11510	27.89	20240205	30000	-50.93	20230811	10200	44.31	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
99	20240513	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	-480	5	-3.16	5118967540	349087	256.11	15250	15260	14450	19740	10640	15190	14663.85	4.83	0	25524	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3195	-22.22	5.49	12	1.61	-662.00	2677.00	19150	20240315	-23.19	9119	20230710	61.31	19150	-23.19	20240315	11510	27.80	20240205	30000	-50.97	20230811	10200	44.22	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
100	20240513	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-670	5	-4.41	4766794280	325032	238.46	15250	15260	14450	19740	10640	15190	14665.59	4.83	0	17498	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3154	-21.93	5.42	12	1.50	-662.00	2677.00	19150	20240315	-24.18	9119	20230710	59.23	19150	-24.18	20240315	11510	26.15	20240205	30000	-51.60	20230811	10200	42.35	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
101	20240513	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-690	5	-4.54	4450831460	303213	222.46	15250	15260	14460	19740	10640	15190	14678.87	4.83	0	13993	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3150	-21.90	5.42	12	1.40	-662.00	2677.00	19150	20240315	-24.28	9119	20230710	59.01	19150	-24.28	20240315	11510	25.98	20240205	30000	-51.67	20230811	10200	42.16	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
102	20240513	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-610	5	-4.02	4010719090	272928	200.24	15250	15260	14520	19740	10640	15190	14695.13	4.83	0	16797	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3167	-22.02	5.45	12	1.26	-662.00	2677.00	19150	20240315	-23.86	9119	20230710	59.89	19150	-23.86	20240315	11510	26.67	20240205	30000	-51.40	20230811	10200	42.94	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
103	20240513	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-500	5	-3.29	3500698810	238143	174.72	15250	15260	14520	19740	10640	15190	14699.95	4.83	0	14175	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3191	-22.19	5.49	12	1.10	-662.00	2677.00	19150	20240315	-23.29	9119	20230710	61.09	19150	-23.29	20240315	11510	27.63	20240205	30000	-51.03	20230811	10200	44.02	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
104	20240513	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	-470	5	-3.09	1232057060	83117	60.98	15250	15260	14660	19740	10640	15190	14823.10	4.83	0	-10140	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3197	-22.24	5.50	12	0.38	-662.00	2677.00	19150	20240315	-23.13	9119	20230710	61.42	19150	-23.13	20240315	11510	27.89	20240205	30000	-50.93	20230811	10200	44.31	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
105	20240513	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	-480	5	-3.16	548526490	36803	27.00	15250	15260	14710	19740	10640	15190	14904.27	4.83	0	-6267	15890	15540	15340	14990	14790	15440	14890	217	4550	1000	10630	10	1	21721650	3195	-22.22	5.49	12	0.17	-662.00	2677.00	19150	20240315	-23.19	9119	20230710	61.31	19150	-23.19	20240315	11510	27.80	20240205	30000	-50.97	20230811	10200	44.22	20231031	3.19	N	397030	1000	217 억		1048511	N	N	0	N	00	N
106	20240510	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-290	5	-1.87	2065392290	134961	81.04	15500	15690	15140	20100	10840	15480	15303.64	4.84	0	-3579	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3300	-22.95	5.67	12	0.62	-662.00	2677.00	19150	20240315	-20.68	9119	20230710	66.58	19150	-20.68	20240315	11510	31.97	20240205	30000	-49.37	20230811	10200	48.92	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
107	20240510	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-310	5	-2.00	1958514710	127925	76.82	15500	15690	15140	20100	10840	15480	15309.84	4.84	0	-3109	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3295	-22.92	5.67	12	0.59	-662.00	2677.00	19150	20240315	-20.78	9119	20230710	66.36	19150	-20.78	20240315	11510	31.80	20240205	30000	-49.43	20230811	10200	48.73	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
108	20240510	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-80	5	-0.52	1706886490	111405	66.90	15500	15690	15140	20100	10840	15480	15321.42	4.84	0	-4650	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3345	-23.26	5.75	12	0.51	-662.00	2677.00	19150	20240315	-19.58	9119	20230710	68.88	19150	-19.58	20240315	11510	33.80	20240205	30000	-48.67	20230811	10200	50.98	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
109	20240510	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15370	-110	5	-0.71	1555025820	101575	61.00	15500	15690	15140	20100	10840	15480	15309.11	4.84	0	-4063	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3339	-23.22	5.74	12	0.47	-662.00	2677.00	19150	20240315	-19.74	9119	20230710	68.55	19150	-19.74	20240315	11510	33.54	20240205	30000	-48.77	20230811	10200	50.69	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
110	20240510	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	-330	5	-2.13	1307847000	85368	51.26	15500	15690	15140	20100	10840	15480	15320.07	4.84	0	-8971	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3291	-22.89	5.66	12	0.39	-662.00	2677.00	19150	20240315	-20.89	9119	20230710	66.14	19150	-20.89	20240315	11510	31.62	20240205	30000	-49.50	20230811	10200	48.53	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
111	20240510	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-310	5	-2.00	1099212290	71609	43.00	15500	15690	15150	20100	10840	15480	15350.16	4.84	0	-10453	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3295	-22.92	5.67	12	0.33	-662.00	2677.00	19150	20240315	-20.78	9119	20230710	66.36	19150	-20.78	20240315	11510	31.80	20240205	30000	-49.43	20230811	10200	48.73	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
112	20240510	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-260	5	-1.68	784886780	50939	30.59	15500	15690	15210	20100	10840	15480	15408.34	4.84	0	-10642	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3306	-22.99	5.69	12	0.23	-662.00	2677.00	19150	20240315	-20.52	9119	20230710	66.90	19150	-20.52	20240315	11510	32.23	20240205	30000	-49.27	20230811	10200	49.22	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
113	20240510	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	200	2	1.29	166045610	10674	6.41	15500	15690	15500	20100	10840	15480	15556.22	4.84	0	239	16126	15802	15626	15302	15126	15715	15215	217	4620	1000	10830	10	1	21721650	3406	-23.69	5.86	12	0.05	-662.00	2677.00	19150	20240315	-18.12	9119	20230710	71.95	19150	-18.12	20240315	11510	36.23	20240205	30000	-47.73	20230811	10200	53.73	20231031	3.06	N	397030	1000	217 억		1051936	N	N	0	N	00	N
114	20240509	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15480	-300	5	-1.90	2590170530	166058	70.50	15800	15950	15450	20500	11050	15780	15597.98	4.92	0	-22202	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3363	-23.38	5.78	12	0.76	-662.00	2677.00	19150	20240315	-19.16	9119	20230710	69.76	19150	-19.16	20240315	11510	34.49	20240205	30000	-48.40	20230811	10200	51.76	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
115	20240509	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-280	5	-1.77	2457193000	157465	66.85	15800	15950	15450	20500	11050	15780	15604.60	4.92	0	-21205	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3367	-23.41	5.79	12	0.72	-662.00	2677.00	19150	20240315	-19.06	9119	20230710	69.97	19150	-19.06	20240315	11510	34.67	20240205	30000	-48.33	20230811	10200	51.96	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
116	20240509	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	-230	5	-1.46	2046524810	130955	55.59	15800	15950	15450	20500	11050	15780	15627.60	4.92	0	-22641	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3378	-23.49	5.81	12	0.60	-662.00	2677.00	19150	20240315	-18.80	9119	20230710	70.52	19150	-18.80	20240315	11510	35.10	20240205	30000	-48.17	20230811	10200	52.45	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
117	20240509	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-200	5	-1.27	1704807240	108985	46.27	15800	15950	15450	20500	11050	15780	15642.48	4.92	0	-21674	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3384	-23.53	5.82	12	0.50	-662.00	2677.00	19150	20240315	-18.64	9119	20230710	70.85	19150	-18.64	20240315	11510	35.36	20240205	30000	-48.07	20230811	10200	52.75	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
118	20240509	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-120	5	-0.76	1541895170	98546	41.84	15800	15950	15450	20500	11050	15780	15646.34	4.92	0	-22232	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3402	-23.66	5.85	12	0.45	-662.00	2677.00	19150	20240315	-18.22	9119	20230710	71.73	19150	-18.22	20240315	11510	36.06	20240205	30000	-47.80	20230811	10200	53.53	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
119	20240509	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-40	5	-0.25	1384777540	88514	37.58	15800	15950	15450	20500	11050	15780	15644.61	4.92	0	-22230	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3419	-23.78	5.88	12	0.41	-662.00	2677.00	19150	20240315	-17.81	9119	20230710	72.61	19150	-17.81	20240315	11510	36.75	20240205	30000	-47.53	20230811	10200	54.31	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
120	20240509	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-220	5	-1.39	1231691650	78736	33.43	15800	15950	15450	20500	11050	15780	15643.17	4.92	0	-20818	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3380	-23.50	5.81	12	0.36	-662.00	2677.00	19150	20240315	-18.75	9119	20230710	70.63	19150	-18.75	20240315	11510	35.19	20240205	30000	-48.13	20230811	10200	52.55	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
121	20240509	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	30	2	0.19	104864240	6654	2.82	15800	15810	15630	20500	11050	15780	15759.33	4.92	0	-4146	16706	16242	15896	15432	15086	16070	15260	217	4720	1000	11040	10	1	21721650	3434	-23.88	5.91	12	0.03	-662.00	2677.00	19150	20240315	-17.44	9119	20230710	73.37	19150	-17.44	20240315	11510	37.36	20240205	30000	-47.30	20230811	10200	55.00	20231031	3.09	N	397030	1000	217 억		1067913	N	N	0	N	00	N
122	20240508	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-620	5	-3.78	3723953880	235075	34.29	16290	16360	15550	21300	11480	16400	15841.17	5.02	0	-35106	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3428	-23.84	5.89	12	1.08	-662.00	2677.00	19150	20240315	-17.60	9119	20230710	73.05	19150	-17.60	20240315	11510	37.10	20240205	30000	-47.40	20230811	10200	54.71	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
123	20240508	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-650	5	-3.96	3502016230	221000	32.24	16290	16360	15550	21300	11480	16400	15845.73	5.02	0	-32694	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3421	-23.79	5.88	12	1.02	-662.00	2677.00	19150	20240315	-17.75	9119	20230710	72.72	19150	-17.75	20240315	11510	36.84	20240205	30000	-47.50	20230811	10200	54.41	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
124	20240508	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-750	5	-4.57	3088759080	194623	28.39	16290	16360	15550	21300	11480	16400	15869.93	5.02	0	-28732	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3399	-23.64	5.85	12	0.90	-662.00	2677.00	19150	20240315	-18.28	9119	20230710	71.62	19150	-18.28	20240315	11510	35.97	20240205	30000	-47.83	20230811	10200	53.43	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
125	20240508	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-700	5	-4.27	2434708970	152808	22.29	16290	16360	15650	21300	11480	16400	15932.51	5.02	0	-16898	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3410	-23.72	5.86	12	0.70	-662.00	2677.00	19150	20240315	-18.02	9119	20230710	72.17	19150	-18.02	20240315	11510	36.40	20240205	30000	-47.67	20230811	10200	53.92	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
126	20240508	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-670	5	-4.09	1991730640	124625	18.18	16290	16360	15710	21300	11480	16400	15981.12	5.02	0	-11747	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3417	-23.76	5.88	12	0.57	-662.00	2677.00	19150	20240315	-17.86	9119	20230710	72.50	19150	-17.86	20240315	11510	36.66	20240205	30000	-47.57	20230811	10200	54.22	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
127	20240508	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-500	5	-3.05	1540297880	96020	14.01	16290	16360	15890	21300	11480	16400	16040.68	5.02	0	-4841	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3454	-24.02	5.94	12	0.44	-662.00	2677.00	19150	20240315	-16.97	9119	20230710	74.36	19150	-16.97	20240315	11510	38.14	20240205	30000	-47.00	20230811	10200	55.88	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
128	20240508	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-450	5	-2.74	1223841630	76187	11.11	16290	16360	15890	21300	11480	16400	16062.77	5.02	0	-2516	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3465	-24.09	5.96	12	0.35	-662.00	2677.00	19150	20240315	-16.71	9119	20230710	74.91	19150	-16.71	20240315	11510	38.58	20240205	30000	-46.83	20230811	10200	56.37	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
129	20240508	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	-270	5	-1.65	240522070	14809	2.16	16290	16360	16130	21300	11480	16400	16239.45	5.02	0	-2806	17460	16930	16390	15860	15320	17195	16125	217	4900	1000	11480	10	1	21721650	3504	-24.37	6.03	12	0.07	-662.00	2677.00	19150	20240315	-15.77	9119	20230710	76.88	19150	-15.77	20240315	11510	40.14	20240205	30000	-46.23	20230811	10200	58.14	20231031	3.00	N	397030	1000	217 억		1090478	N	N	0	N	00	N
130	20240503	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	670	2	4.47	5012727760	323200	295.49	15090	15700	15000	19500	10500	15000	15509.50	4.64	0	26534	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3404	-23.67	5.85	12	1.49	-662.00	2677.00	19150	20240315	-18.17	9119	20230710	71.84	19150	-18.17	20240315	11510	36.14	20240205	30000	-47.77	20230811	10200	53.63	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
131	20240503	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	580	2	3.87	4611302840	297551	272.04	15090	15700	15000	19500	10500	15000	15497.52	4.64	0	27479	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3384	-23.53	5.82	12	1.37	-662.00	2677.00	19150	20240315	-18.64	9119	20230710	70.85	19150	-18.64	20240315	11510	35.36	20240205	30000	-48.07	20230811	10200	52.75	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
132	20240503	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	580	2	3.87	3880259450	250669	229.17	15090	15700	15000	19500	10500	15000	15479.61	4.64	0	29866	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3384	-23.53	5.82	12	1.15	-662.00	2677.00	19150	20240315	-18.64	9119	20230710	70.85	19150	-18.64	20240315	11510	35.36	20240205	30000	-48.07	20230811	10200	52.75	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
133	20240503	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	510	2	3.40	3024289160	195851	179.06	15090	15550	15000	19500	10500	15000	15441.79	4.64	0	23258	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3369	-23.43	5.79	12	0.90	-662.00	2677.00	19150	20240315	-19.01	9119	20230710	70.08	19150	-19.01	20240315	11510	34.75	20240205	30000	-48.30	20230811	10200	52.06	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
134	20240503	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	500	2	3.33	2616907680	169549	155.01	15090	15550	15000	19500	10500	15000	15434.52	4.64	0	18881	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3367	-23.41	5.79	12	0.78	-662.00	2677.00	19150	20240315	-19.06	9119	20230710	69.97	19150	-19.06	20240315	11510	34.67	20240205	30000	-48.33	20230811	10200	51.96	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
135	20240503	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	540	2	3.60	2185677840	141754	129.60	15090	15550	15000	19500	10500	15000	15418.81	4.64	0	19015	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3376	-23.47	5.81	12	0.65	-662.00	2677.00	19150	20240315	-18.85	9119	20230710	70.41	19150	-18.85	20240315	11510	35.01	20240205	30000	-48.20	20230811	10200	52.35	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
136	20240503	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	450	2	3.00	1422428460	92460	84.53	15090	15520	15000	19500	10500	15000	15384.26	4.64	0	14749	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3356	-23.34	5.77	12	0.43	-662.00	2677.00	19150	20240315	-19.32	9119	20230710	69.43	19150	-19.32	20240315	11510	34.23	20240205	30000	-48.50	20230811	10200	51.47	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
137	20240503	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	90	2	0.60	112473440	7460	6.82	15090	15160	15000	19500	10500	15000	15076.87	4.64	0	810	15366	15182	14966	14782	14566	15275	14875	217	4500	1000	10500	10	1	21721650	3278	-22.79	5.64	12	0.03	-662.00	2677.00	19150	20240315	-21.20	9119	20230710	65.48	19150	-21.20	20240315	11510	31.10	20240205	30000	-49.70	20230811	10200	47.94	20231031	2.98	N	397030	1000	217 억		1007898	N	N	0	N	00	N
138	20240502	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-30	5	-0.20	1629097600	109053	97.74	14910	15150	14750	19530	10530	15030	14938.48	4.57	0	15073	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3258	-22.66	5.60	12	0.50	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
139	20240502	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	-70	5	-0.47	1555636870	104150	93.34	14910	15150	14750	19530	10530	15030	14936.49	4.57	0	15200	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3250	-22.60	5.59	12	0.48	-662.00	2677.00	19150	20240315	-21.88	9119	20230710	64.05	19150	-21.88	20240315	11510	29.97	20240205	30000	-50.13	20230811	10200	46.67	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
140	20240502	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	-80	5	-0.53	1247387140	83556	74.88	14910	15150	14750	19530	10530	15030	14928.74	4.57	0	6940	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3247	-22.58	5.58	12	0.38	-662.00	2677.00	19150	20240315	-21.93	9119	20230710	63.94	19150	-21.93	20240315	11510	29.89	20240205	30000	-50.17	20230811	10200	46.57	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
141	20240502	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-20	5	-0.13	1038449250	69595	62.37	14910	15150	14750	19530	10530	15030	14921.30	4.57	0	7868	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3260	-22.67	5.61	12	0.32	-662.00	2677.00	19150	20240315	-21.62	9119	20230710	64.60	19150	-21.62	20240315	11510	30.41	20240205	30000	-49.97	20230811	10200	47.16	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
142	20240502	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-60	5	-0.40	902853000	60553	54.27	14910	15150	14750	19530	10530	15030	14910.10	4.57	0	2587	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3252	-22.61	5.59	12	0.28	-662.00	2677.00	19150	20240315	-21.83	9119	20230710	64.16	19150	-21.83	20240315	11510	30.06	20240205	30000	-50.10	20230811	10200	46.76	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
143	20240502	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-50	5	-0.33	795479710	53371	47.83	14910	15150	14750	19530	10530	15030	14904.68	4.57	0	2630	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3254	-22.63	5.60	12	0.25	-662.00	2677.00	19150	20240315	-21.78	9119	20230710	64.27	19150	-21.78	20240315	11510	30.15	20240205	30000	-50.07	20230811	10200	46.86	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
144	20240502	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	-100	5	-0.67	671282800	45095	40.41	14910	15150	14750	19530	10530	15030	14885.92	4.57	0	4739	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3243	-22.55	5.58	12	0.21	-662.00	2677.00	19150	20240315	-22.04	9119	20230710	63.72	19150	-22.04	20240315	11510	29.71	20240205	30000	-50.23	20230811	10200	46.37	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N
145	20240502	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	90	2	0.60	115688570	7700	6.90	14910	15150	14910	19530	10530	15030	15024.48	4.57	0	3129	15516	15272	15086	14842	14656	15180	14750	217	4500	1000	10520	10	1	21721650	3284	-22.84	5.65	12	0.04	-662.00	2677.00	19150	20240315	-21.04	9119	20230710	65.81	19150	-21.04	20240315	11510	31.36	20240205	30000	-49.60	20230811	10200	48.24	20231031	3.00	N	397030	1000	217 억		992530	N	N	0	N	00	N