KissMeData/377450/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	161253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	-120	5	-1.06	492458560	43544	135.11	11300	11450	10960	14780	7960	11370	11309.75	6.96	0	3674	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1950	8.99	1.09	12	0.25	1251.00	10358.00	11800	20240517	-4.66	6860	20231026	63.99	11800	-4.66	20240517	8450	33.14	20240117	11800	-4.66	20240517	6860	63.99	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
3	20240531	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-90	5	-0.79	462660520	40897	126.90	11300	11450	10960	14780	7960	11370	11312.82	6.96	0	4570	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1955	9.02	1.09	12	0.24	1251.00	10358.00	11800	20240517	-4.41	6860	20231026	64.43	11800	-4.41	20240517	8450	33.49	20240117	11800	-4.41	20240517	6860	64.43	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
4	20240531	141252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11360	-10	5	-0.09	368922290	32593	101.13	11300	11450	10960	14780	7960	11370	11319.06	6.96	0	6108	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1969	9.08	1.10	12	0.19	1251.00	10358.00	11800	20240517	-3.73	6860	20231026	65.60	11800	-3.73	20240517	8450	34.44	20240117	11800	-3.73	20240517	6860	65.60	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
5	20240531	131256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	-50	5	-0.44	338413020	29907	92.80	11300	11450	10960	14780	7960	11370	11315.51	6.96	0	5978	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1962	9.05	1.09	12	0.17	1251.00	10358.00	11800	20240517	-4.07	6860	20231026	65.01	11800	-4.07	20240517	8450	33.96	20240117	11800	-4.07	20240517	6860	65.01	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
6	20240531	121257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	0	3	0.00	325613470	28778	89.29	11300	11450	10960	14780	7960	11370	11314.66	6.96	0	6168	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1970	9.09	1.10	12	0.17	1251.00	10358.00	11800	20240517	-3.64	6860	20231026	65.74	11800	-3.64	20240517	8450	34.56	20240117	11800	-3.64	20240517	6860	65.74	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
7	20240531	111254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	0	3	0.00	307834410	27213	84.44	11300	11450	10960	14780	7960	11370	11312.03	6.96	0	6218	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1970	9.09	1.10	12	0.16	1251.00	10358.00	11800	20240517	-3.64	6860	20231026	65.74	11800	-3.64	20240517	8450	34.56	20240117	11800	-3.64	20240517	6860	65.74	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
8	20240531	101247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11310	-60	5	-0.53	267455690	23656	73.40	11300	11450	10960	14780	7960	11370	11306.04	6.96	0	4297	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1960	9.04	1.09	12	0.14	1251.00	10358.00	11800	20240517	-4.15	6860	20231026	64.87	11800	-4.15	20240517	8450	33.85	20240117	11800	-4.15	20240517	6860	64.87	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
9	20240531	091258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	30	2	0.26	29950010	2636	8.18	11300	11450	11300	14780	7960	11370	11361.91	6.96	0	-441	11730	11550	11310	11130	10890	11640	11220	17	3410	100	8410	10	1	17330000	1976	9.11	1.10	12	0.02	1251.00	10358.00	11800	20240517	-3.39	6860	20231026	66.18	11800	-3.39	20240517	8450	34.91	20240117	11800	-3.39	20240517	6860	66.18	20231026	2.19	N	377450	100	17 억		1206686	N	N	0	N	00	N
10	20240530	161248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	220	2	1.97	362714170	31972	39.95	11150	11490	11070	14490	7810	11150	11344.74	6.92	0	7305	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1970	9.09	1.10	12	0.18	1251.00	10358.00	11800	20240517	-3.64	6860	20231026	65.74	11800	-3.64	20240517	8450	34.56	20240117	11800	-3.64	20240517	6860	65.74	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
11	20240530	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	220	2	1.97	356639920	31438	39.28	11150	11490	11070	14490	7810	11150	11344.23	6.92	0	7382	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1970	9.09	1.10	12	0.18	1251.00	10358.00	11800	20240517	-3.64	6860	20231026	65.74	11800	-3.64	20240517	8450	34.56	20240117	11800	-3.64	20240517	6860	65.74	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
12	20240530	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	220	2	1.97	333703910	29418	36.76	11150	11490	11070	14490	7810	11150	11343.53	6.92	0	6805	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1970	9.09	1.10	12	0.17	1251.00	10358.00	11800	20240517	-3.64	6860	20231026	65.74	11800	-3.64	20240517	8450	34.56	20240117	11800	-3.64	20240517	6860	65.74	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
13	20240530	131249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11430	280	2	2.51	289457810	25529	31.90	11150	11490	11070	14490	7810	11150	11338.39	6.92	0	6201	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1981	9.14	1.10	12	0.15	1251.00	10358.00	11800	20240517	-3.14	6860	20231026	66.62	11800	-3.14	20240517	8450	35.27	20240117	11800	-3.14	20240517	6860	66.62	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
14	20240530	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	250	2	2.24	250759270	22138	27.66	11150	11490	11070	14490	7810	11150	11327.10	6.92	0	5275	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1976	9.11	1.10	12	0.13	1251.00	10358.00	11800	20240517	-3.39	6860	20231026	66.18	11800	-3.39	20240517	8450	34.91	20240117	11800	-3.39	20240517	6860	66.18	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
15	20240530	111248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11440	290	2	2.60	231291290	20429	25.53	11150	11490	11070	14490	7810	11150	11321.71	6.92	0	5603	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1983	9.14	1.10	12	0.12	1251.00	10358.00	11800	20240517	-3.05	6860	20231026	66.76	11800	-3.05	20240517	8450	35.38	20240117	11800	-3.05	20240517	6860	66.76	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
16	20240530	101251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	130	2	1.17	114365740	10153	12.69	11150	11440	11070	14490	7810	11150	11264.23	6.92	0	397	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1955	9.02	1.09	12	0.06	1251.00	10358.00	11800	20240517	-4.41	6860	20231026	64.43	11800	-4.41	20240517	8450	33.49	20240117	11800	-4.41	20240517	6860	64.43	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
17	20240530	091250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	50	2	0.45	19813200	1779	2.22	11150	11440	11070	14490	7810	11150	11137.27	6.92	0	228	11850	11500	11320	10970	10790	11410	10880	17	3340	100	8250	10	1	17330000	1941	8.95	1.08	12	0.01	1251.00	10358.00	11800	20240517	-5.08	6860	20231026	63.27	11800	-5.08	20240517	8450	32.54	20240117	11800	-5.08	20240517	6860	63.27	20231026	2.15	N	377450	100	17 억		1199430	N	N	0	N	00	N
18	20240529	161236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-440	5	-3.80	902006050	79788	84.52	11600	11670	11140	15060	8120	11590	11305.55	7.03	0	-17749	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1932	8.91	1.08	12	0.46	1251.00	10358.00	11800	20240517	-5.51	6860	20231026	62.54	11800	-5.51	20240517	8450	31.95	20240117	11800	-5.51	20240517	6860	62.54	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
19	20240529	151239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11190	-400	5	-3.45	863779960	76360	80.89	11600	11670	11140	15060	8120	11590	11311.94	7.03	0	-17293	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1939	8.94	1.08	12	0.44	1251.00	10358.00	11800	20240517	-5.17	6860	20231026	63.12	11800	-5.17	20240517	8450	32.43	20240117	11800	-5.17	20240517	6860	63.12	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
20	20240529	141238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	-370	5	-3.19	778736990	68745	72.82	11600	11670	11140	15060	8120	11590	11327.91	7.03	0	-16994	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1944	8.97	1.08	12	0.40	1251.00	10358.00	11800	20240517	-4.92	6860	20231026	63.56	11800	-4.92	20240517	8450	32.78	20240117	11800	-4.92	20240517	6860	63.56	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
21	20240529	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-410	5	-3.54	721932940	63670	67.45	11600	11670	11140	15060	8120	11590	11338.67	7.03	0	-17094	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1937	8.94	1.08	12	0.37	1251.00	10358.00	11800	20240517	-5.25	6860	20231026	62.97	11800	-5.25	20240517	8450	32.31	20240117	11800	-5.25	20240517	6860	62.97	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
22	20240529	121240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-410	5	-3.54	677033410	59654	63.19	11600	11670	11140	15060	8120	11590	11349.34	7.03	0	-17448	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1937	8.94	1.08	12	0.34	1251.00	10358.00	11800	20240517	-5.25	6860	20231026	62.97	11800	-5.25	20240517	8450	32.31	20240117	11800	-5.25	20240517	6860	62.97	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
23	20240529	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	-300	5	-2.59	595245690	52349	55.46	11600	11670	11180	15060	8120	11590	11370.72	7.03	0	-16289	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1957	9.02	1.09	12	0.30	1251.00	10358.00	11800	20240517	-4.32	6860	20231026	64.58	11800	-4.32	20240517	8450	33.61	20240117	11800	-4.32	20240517	6860	64.58	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
24	20240529	101232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11380	-210	5	-1.81	363699550	31833	33.72	11600	11670	11360	15060	8120	11590	11425.24	7.03	0	-6193	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1972	9.10	1.10	12	0.18	1251.00	10358.00	11800	20240517	-3.56	6860	20231026	65.89	11800	-3.56	20240517	8450	34.67	20240117	11800	-3.56	20240517	6860	65.89	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
25	20240529	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11450	-140	5	-1.21	156314840	13639	14.45	11600	11670	11360	15060	8120	11590	11460.87	7.03	0	3867	11936	11762	11456	11282	10976	11850	11370	17	3470	100	8570	10	1	17330000	1984	9.15	1.11	12	0.08	1251.00	10358.00	11800	20240517	-2.97	6860	20231026	66.91	11800	-2.97	20240517	8450	35.50	20240117	11800	-2.97	20240517	6860	66.91	20231026	2.15	N	377450	100	17 억		1218506	N	N	0	N	00	N
26	20240528	161230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	280	2	2.48	1047017450	92263	177.80	11360	11630	11150	14700	7920	11310	11346.72	7.13	0	-24268	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	2009	9.26	1.12	12	0.53	1251.00	10358.00	11800	20240517	-1.78	6860	20231026	68.95	11800	-1.78	20240517	8450	37.16	20240117	11800	-1.78	20240517	6860	68.95	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
27	20240528	151232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	290	2	2.56	991206220	87442	168.51	11360	11630	11150	14700	7920	11310	11335.59	7.13	0	-23572	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	2010	9.27	1.12	12	0.50	1251.00	10358.00	11800	20240517	-1.69	6860	20231026	69.10	11800	-1.69	20240517	8450	37.28	20240117	11800	-1.69	20240517	6860	69.10	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
28	20240528	141235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	-40	5	-0.35	552540190	49255	94.92	11360	11360	11150	14700	7920	11310	11217.91	7.13	0	-20756	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	1953	9.01	1.09	12	0.28	1251.00	10358.00	11800	20240517	-4.49	6860	20231026	64.29	11800	-4.49	20240517	8450	33.37	20240117	11800	-4.49	20240517	6860	64.29	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
29	20240528	131230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	-110	5	-0.97	427529150	38114	73.45	11360	11360	11150	14700	7920	11310	11217.07	7.13	0	-13831	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	1941	8.95	1.08	12	0.22	1251.00	10358.00	11800	20240517	-5.08	6860	20231026	63.27	11800	-5.08	20240517	8450	32.54	20240117	11800	-5.08	20240517	6860	63.27	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
30	20240528	121231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11170	-140	5	-1.24	415187990	37010	71.32	11360	11360	11150	14700	7920	11310	11218.22	7.13	0	-13240	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	1936	8.93	1.08	12	0.21	1251.00	10358.00	11800	20240517	-5.34	6860	20231026	62.83	11800	-5.34	20240517	8450	32.19	20240117	11800	-5.34	20240517	6860	62.83	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
31	20240528	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	-150	5	-1.33	358701780	31963	61.60	11360	11360	11150	14700	7920	11310	11222.35	7.13	0	-11633	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	1934	8.92	1.08	12	0.18	1251.00	10358.00	11800	20240517	-5.42	6860	20231026	62.68	11800	-5.42	20240517	8450	32.07	20240117	11800	-5.42	20240517	6860	62.68	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
32	20240528	101231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	-90	5	-0.80	252440770	22447	43.26	11360	11360	11170	14700	7920	11310	11246.02	7.13	0	-8597	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	1944	8.97	1.08	12	0.13	1251.00	10358.00	11800	20240517	-4.92	6860	20231026	63.56	11800	-4.92	20240517	8450	32.78	20240117	11800	-4.92	20240517	6860	63.56	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
33	20240528	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11210	-100	5	-0.88	29620290	2643	5.09	11360	11360	11170	14700	7920	11310	11206.29	7.13	0	-1069	11583	11446	11203	11066	10823	11515	11135	17	3390	100	8360	10	1	17330000	1943	8.96	1.08	12	0.02	1251.00	10358.00	11800	20240517	-5.00	6860	20231026	63.41	11800	-5.00	20240517	8450	32.66	20240117	11800	-5.00	20240517	6860	63.41	20231026	2.18	N	377450	100	17 억		1236489	N	N	0	N	00	N
34	20240527	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11310	230	2	2.08	576282940	51424	155.57	11060	11340	10960	14400	7760	11080	11206.44	7.17	0	-6554	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1960	9.04	1.09	12	0.30	1251.00	10358.00	11800	20240517	-4.15	6860	20231026	64.87	11800	-4.15	20240517	8450	33.85	20240117	11800	-4.15	20240517	6860	64.87	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
35	20240527	151232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	240	2	2.17	522511620	46665	141.17	11060	11340	10960	14400	7760	11080	11197.08	7.17	0	-3715	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1962	9.05	1.09	12	0.27	1251.00	10358.00	11800	20240517	-4.07	6860	20231026	65.01	11800	-4.07	20240517	8450	33.96	20240117	11800	-4.07	20240517	6860	65.01	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
36	20240527	141229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	160	2	1.44	426474590	38149	115.41	11060	11340	10960	14400	7760	11080	11179.18	7.17	0	-1366	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1948	8.98	1.09	12	0.22	1251.00	10358.00	11800	20240517	-4.75	6860	20231026	63.85	11800	-4.75	20240517	8450	33.02	20240117	11800	-4.75	20240517	6860	63.85	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
37	20240527	131229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	140	2	1.26	324773490	29136	88.14	11060	11280	10960	14400	7760	11080	11146.81	7.17	0	-2838	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1944	8.97	1.08	12	0.17	1251.00	10358.00	11800	20240517	-4.92	6860	20231026	63.56	11800	-4.92	20240517	8450	32.78	20240117	11800	-4.92	20240517	6860	63.56	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
38	20240527	121229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	20	2	0.18	254678990	22873	69.19	11060	11280	10960	14400	7760	11080	11134.48	7.17	0	-781	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1924	8.87	1.07	12	0.13	1251.00	10358.00	11800	20240517	-5.93	6860	20231026	61.81	11800	-5.93	20240517	8450	31.36	20240117	11800	-5.93	20240517	6860	61.81	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
39	20240527	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	150	2	1.35	216096450	19402	58.69	11060	11280	10960	14400	7760	11080	11137.84	7.17	0	1735	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1946	8.98	1.08	12	0.11	1251.00	10358.00	11800	20240517	-4.83	6860	20231026	63.70	11800	-4.83	20240517	8450	32.90	20240117	11800	-4.83	20240517	6860	63.70	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
40	20240527	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	100	2	0.90	159853190	14391	43.54	11060	11210	10960	14400	7760	11080	11107.86	7.17	0	325	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1937	8.94	1.08	12	0.08	1251.00	10358.00	11800	20240517	-5.25	6860	20231026	62.97	11800	-5.25	20240517	8450	32.31	20240117	11800	-5.25	20240517	6860	62.97	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
41	20240527	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	80	2	0.72	34365410	3112	9.41	11060	11170	10960	14400	7760	11080	11042.87	7.17	0	195	11280	11180	11060	10960	10840	11230	11010	17	3320	100	8190	10	1	17330000	1934	8.92	1.08	12	0.02	1251.00	10358.00	11800	20240517	-5.42	6860	20231026	62.68	11800	-5.42	20240517	8450	32.07	20240117	11800	-5.42	20240517	6860	62.68	20231026	2.20	N	377450	100	17 억		1243411	N	N	0	N	00	N
42	20240524	161117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11080	-100	5	-0.89	362919120	32860	64.72	11050	11160	10940	14530	7830	11180	11044.17	7.15	0	4220	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1920	8.86	1.07	12	0.19	1251.00	10358.00	11800	20240517	-6.10	6860	20231026	61.52	11800	-6.10	20240517	8450	31.12	20240117	11800	-6.10	20240517	6860	61.52	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
43	20240524	151120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11010	-170	5	-1.52	356473700	32278	63.58	11050	11160	10940	14530	7830	11180	11043.66	7.15	0	4411	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1908	8.80	1.06	12	0.19	1251.00	10358.00	11800	20240517	-6.69	6860	20231026	60.50	11800	-6.69	20240517	8450	30.30	20240117	11800	-6.69	20240517	6860	60.50	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
44	20240524	141125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	-70	5	-0.63	267174540	24199	47.66	11050	11160	10940	14530	7830	11180	11040.45	7.15	0	4041	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1925	8.88	1.07	12	0.14	1251.00	10358.00	11800	20240517	-5.85	6860	20231026	61.95	11800	-5.85	20240517	8450	31.48	20240117	11800	-5.85	20240517	6860	61.95	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
45	20240524	131120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11030	-150	5	-1.34	210373460	19072	37.56	11050	11160	10940	14530	7830	11180	11030.11	7.15	0	1901	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1911	8.82	1.06	12	0.11	1251.00	10358.00	11800	20240517	-6.53	6860	20231026	60.79	11800	-6.53	20240517	8450	30.53	20240117	11800	-6.53	20240517	6860	60.79	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
46	20240524	121122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-110	5	-0.98	195947780	17766	34.99	11050	11160	10940	14530	7830	11180	11028.96	7.15	0	1304	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1918	8.85	1.07	12	0.10	1251.00	10358.00	11800	20240517	-6.19	6860	20231026	61.37	11800	-6.19	20240517	8450	31.01	20240117	11800	-6.19	20240517	6860	61.37	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
47	20240524	111121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	-130	5	-1.16	186333540	16896	33.28	11050	11160	10940	14530	7830	11180	11027.83	7.15	0	647	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1915	8.83	1.07	12	0.10	1251.00	10358.00	11800	20240517	-6.36	6860	20231026	61.08	11800	-6.36	20240517	8450	30.77	20240117	11800	-6.36	20240517	6860	61.08	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
48	20240524	101128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-110	5	-0.98	105795470	9585	18.88	11050	11160	10940	14530	7830	11180	11036.89	7.15	0	104	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1918	8.85	1.07	12	0.06	1251.00	10358.00	11800	20240517	-6.19	6860	20231026	61.37	11800	-6.19	20240517	8450	31.01	20240117	11800	-6.19	20240517	6860	61.37	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
49	20240524	091122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-90	5	-0.81	29979800	2708	5.33	11050	11160	11050	14530	7830	11180	11068.86	7.15	0	570	11593	11386	11223	11016	10853	11305	10935	17	3350	100	8270	10	1	17330000	1922	8.86	1.07	12	0.02	1251.00	10358.00	11800	20240517	-6.02	6860	20231026	61.66	11800	-6.02	20240517	8450	31.24	20240117	11800	-6.02	20240517	6860	61.66	20231026	2.21	N	377450	100	17 억		1239207	N	N	0	N	00	N
50	20240523	161118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-130	5	-1.15	570104220	50770	51.97	11360	11430	11060	14700	7920	11310	11229.15	7.21	0	-9421	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1937	8.94	1.08	12	0.29	1251.00	10358.00	11800	20240517	-5.25	6860	20231026	62.97	11800	-5.25	20240517	8450	32.31	20240117	11800	-5.25	20240517	6860	62.97	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
51	20240523	151121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11190	-120	5	-1.06	554662540	49388	50.56	11360	11430	11060	14700	7920	11310	11230.71	7.21	0	-8975	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1939	8.94	1.08	12	0.28	1251.00	10358.00	11800	20240517	-5.17	6860	20231026	63.12	11800	-5.17	20240517	8450	32.43	20240117	11800	-5.17	20240517	6860	63.12	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
52	20240523	141124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	-170	5	-1.50	521669850	46430	47.53	11360	11430	11060	14700	7920	11310	11235.62	7.21	0	-8300	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1931	8.90	1.08	12	0.27	1251.00	10358.00	11800	20240517	-5.59	6860	20231026	62.39	11800	-5.59	20240517	8450	31.83	20240117	11800	-5.59	20240517	6860	62.39	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
53	20240523	131123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-130	5	-1.15	482105030	42871	43.89	11360	11430	11060	14700	7920	11310	11245.48	7.21	0	-5759	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1937	8.94	1.08	12	0.25	1251.00	10358.00	11800	20240517	-5.25	6860	20231026	62.97	11800	-5.25	20240517	8450	32.31	20240117	11800	-5.25	20240517	6860	62.97	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
54	20240523	121118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-240	5	-2.12	445108200	39534	40.47	11360	11430	11060	14700	7920	11310	11258.87	7.21	0	-4947	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1918	8.85	1.07	12	0.23	1251.00	10358.00	11800	20240517	-6.19	6860	20231026	61.37	11800	-6.19	20240517	8450	31.01	20240117	11800	-6.19	20240517	6860	61.37	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
55	20240523	111117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	-70	5	-0.62	389580190	34538	35.36	11360	11430	11100	14700	7920	11310	11279.75	7.21	0	-3209	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1948	8.98	1.09	12	0.20	1251.00	10358.00	11800	20240517	-4.75	6860	20231026	63.85	11800	-4.75	20240517	8450	33.02	20240117	11800	-4.75	20240517	6860	63.85	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
56	20240523	101119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	90	2	0.80	272518840	24178	24.75	11360	11430	11100	14700	7920	11310	11271.35	7.21	0	-1706	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1976	9.11	1.10	12	0.14	1251.00	10358.00	11800	20240517	-3.39	6860	20231026	66.18	11800	-3.39	20240517	8450	34.91	20240117	11800	-3.39	20240517	6860	66.18	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
57	20240523	091125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11210	-100	5	-0.88	57286660	5063	5.18	11360	11430	11190	14700	7920	11310	11314.77	7.21	0	-2096	11730	11520	11210	11000	10690	11625	11105	17	3390	100	8360	10	1	17330000	1943	8.96	1.08	12	0.03	1251.00	10358.00	11800	20240517	-5.00	6860	20231026	63.41	11800	-5.00	20240517	8450	32.66	20240117	11800	-5.00	20240517	6860	63.41	20231026	2.19	N	377450	100	17 억		1249155	N	N	0	N	00	N
58	20240522	161109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11310	380	2	3.48	1079139150	97021	199.25	11190	11420	10900	14200	7660	10930	11122.62	7.24	0	-6032	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1960	9.04	1.09	12	0.56	1251.00	10358.00	11800	20240517	-4.15	6860	20231026	64.87	11800	-4.15	20240517	8450	33.85	20240117	11800	-4.15	20240517	6860	64.87	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
59	20240522	151118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	390	2	3.57	1015694400	91409	187.73	11190	11420	10900	14200	7660	10930	11111.54	7.24	0	-4316	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1962	9.05	1.09	12	0.53	1251.00	10358.00	11800	20240517	-4.07	6860	20231026	65.01	11800	-4.07	20240517	8450	33.96	20240117	11800	-4.07	20240517	6860	65.01	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
60	20240522	141117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11170	240	2	2.20	723556860	65506	134.53	11190	11240	10900	14200	7660	10930	11045.66	7.24	0	3595	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1936	8.93	1.08	12	0.38	1251.00	10358.00	11800	20240517	-5.34	6860	20231026	62.83	11800	-5.34	20240517	8450	32.19	20240117	11800	-5.34	20240517	6860	62.83	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
61	20240522	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	190	2	1.74	609595940	55258	113.48	11190	11210	10900	14200	7660	10930	11031.81	7.24	0	1686	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1927	8.89	1.07	12	0.32	1251.00	10358.00	11800	20240517	-5.76	6860	20231026	62.10	11800	-5.76	20240517	8450	31.60	20240117	11800	-5.76	20240517	6860	62.10	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
62	20240522	121218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11030	100	2	0.91	410317610	37368	76.74	11190	11190	10900	14200	7660	10930	10980.45	7.24	0	6738	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1911	8.82	1.06	12	0.22	1251.00	10358.00	11800	20240517	-6.53	6860	20231026	60.79	11800	-6.53	20240517	8450	30.53	20240117	11800	-6.53	20240517	6860	60.79	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
63	20240522	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	120	2	1.10	384127350	34982	71.84	11190	11190	10900	14200	7660	10930	10980.71	7.24	0	6161	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1915	8.83	1.07	12	0.20	1251.00	10358.00	11800	20240517	-6.36	6860	20231026	61.08	11800	-6.36	20240517	8450	30.77	20240117	11800	-6.36	20240517	6860	61.08	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
64	20240522	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	170	2	1.56	81912940	7455	15.31	11190	11190	10920	14200	7660	10930	10987.65	7.24	0	-1377	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1924	8.87	1.07	12	0.04	1251.00	10358.00	11800	20240517	-5.93	6860	20231026	61.81	11800	-5.93	20240517	8450	31.36	20240117	11800	-5.93	20240517	6860	61.81	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
65	20240522	091118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	50	2	0.46	13452380	1226	2.52	11190	11190	10930	14200	7660	10930	10972.58	7.24	0	-806	11230	11080	10950	10800	10670	11155	10875	17	3270	100	8080	10	1	17330000	1903	8.78	1.06	12	0.01	1251.00	10358.00	11800	20240517	-6.95	6860	20231026	60.06	11800	-6.95	20240517	8450	29.94	20240117	11800	-6.95	20240517	6860	60.06	20231026	2.22	N	377450	100	17 억		1255283	N	N	0	N	00	N
66	20240521	161100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10930	30	2	0.28	529326980	48513	46.07	10900	11100	10820	14170	7630	10900	10910.95	7.20	0	7965	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1894	8.74	1.06	12	0.28	1251.00	10358.00	11800	20240517	-7.37	6860	20231026	59.33	11800	-7.37	20240517	8450	29.35	20240117	11800	-7.37	20240517	6860	59.33	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
67	20240521	151111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10930	30	2	0.28	452522700	41442	39.35	10900	11100	10820	14170	7630	10900	10919.42	7.20	0	7599	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1894	8.74	1.06	12	0.24	1251.00	10358.00	11800	20240517	-7.37	6860	20231026	59.33	11800	-7.37	20240517	8450	29.35	20240117	11800	-7.37	20240517	6860	59.33	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
68	20240521	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	50	2	0.46	288904140	26458	25.13	10900	11100	10820	14170	7630	10900	10919.35	7.20	0	4028	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1898	8.75	1.06	12	0.15	1251.00	10358.00	11800	20240517	-7.20	6860	20231026	59.62	11800	-7.20	20240517	8450	29.59	20240117	11800	-7.20	20240517	6860	59.62	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
69	20240521	131111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	90	2	0.83	248848900	22795	21.65	10900	11100	10820	14170	7630	10900	10916.82	7.20	0	3746	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1905	8.78	1.06	12	0.13	1251.00	10358.00	11800	20240517	-6.86	6860	20231026	60.20	11800	-6.86	20240517	8450	30.06	20240117	11800	-6.86	20240517	6860	60.20	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
70	20240521	121108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	50	2	0.46	212918050	19518	18.53	10900	11100	10820	14170	7630	10900	10908.80	7.20	0	2964	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1898	8.75	1.06	12	0.11	1251.00	10358.00	11800	20240517	-7.20	6860	20231026	59.62	11800	-7.20	20240517	8450	29.59	20240117	11800	-7.20	20240517	6860	59.62	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
71	20240521	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	90	2	0.83	154322230	14152	13.44	10900	11100	10820	14170	7630	10900	10904.62	7.20	0	3703	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1905	8.78	1.06	12	0.08	1251.00	10358.00	11800	20240517	-6.86	6860	20231026	60.20	11800	-6.86	20240517	8450	30.06	20240117	11800	-6.86	20240517	6860	60.20	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
72	20240521	101108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	0	3	0.00	104958110	9643	9.16	10900	11100	10820	14170	7630	10900	10884.38	7.20	0	4233	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1889	8.71	1.05	12	0.06	1251.00	10358.00	11800	20240517	-7.63	6860	20231026	58.89	11800	-7.63	20240517	8450	28.99	20240117	11800	-7.63	20240517	6860	58.89	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
73	20240521	091105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10850	-50	5	-0.46	4169760	383	0.36	10900	11100	10820	14170	7630	10900	10887.10	7.20	0	-103	11686	11292	11046	10652	10406	11220	10580	17	3270	100	8060	10	1	17330000	1880	8.67	1.05	12	0.00	1251.00	10358.00	11800	20240517	-8.05	6860	20231026	58.16	11800	-8.05	20240517	8450	28.40	20240117	11800	-8.05	20240517	6860	58.16	20231026	2.26	N	377450	100	17 억		1247198	N	N	0	N	00	N
74	20240517	161112	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10950	150	2	1.39	5000430370	441395	726.92	10860	11800	10800	14040	7560	10800	11328.88	7.00	0	34625	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1898	8.75	1.06	12	2.55	1251.00	10358.00	11800	20240517	-7.20	6860	20231026	59.62	11800	-7.20	20240517	8450	29.59	20240117	11800	-7.20	20240517	6860	59.62	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
75	20240517	151115	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11000	200	2	1.85	4911476440	433277	713.55	10860	11800	10800	14040	7560	10800	11335.65	7.00	0	32203	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1906	8.79	1.06	12	2.50	1251.00	10358.00	11800	20240517	-6.78	6860	20231026	60.35	11800	-6.78	20240517	8450	30.18	20240117	11800	-6.78	20240517	6860	60.35	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
76	20240517	141105	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11060	260	2	2.41	4757359380	419265	690.48	10860	11800	10800	14040	7560	10800	11346.90	7.00	0	30355	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1917	8.84	1.07	12	2.42	1251.00	10358.00	11800	20240517	-6.27	6860	20231026	61.22	11800	-6.27	20240517	8450	30.89	20240117	11800	-6.27	20240517	6860	61.22	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
77	20240517	131057	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10940	140	2	1.30	4638256500	408379	672.55	10860	11800	10800	14040	7560	10800	11357.73	7.00	0	31018	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1896	8.75	1.06	12	2.36	1251.00	10358.00	11800	20240517	-7.29	6860	20231026	59.48	11800	-7.29	20240517	8450	29.47	20240117	11800	-7.29	20240517	6860	59.48	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
78	20240517	121057	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10960	160	2	1.48	4479304520	393890	648.69	10860	11800	10800	14040	7560	10800	11371.97	7.00	0	30646	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1899	8.76	1.06	12	2.27	1251.00	10358.00	11800	20240517	-7.12	6860	20231026	59.77	11800	-7.12	20240517	8450	29.70	20240117	11800	-7.12	20240517	6860	59.77	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
79	20240517	111057	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11060	260	2	2.41	4190041520	367403	605.07	10860	11800	10860	14040	7560	10800	11404.48	7.00	0	28959	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1917	8.84	1.07	12	2.12	1251.00	10358.00	11800	20240517	-6.27	6860	20231026	61.22	11800	-6.27	20240517	8450	30.89	20240117	11800	-6.27	20240517	6860	61.22	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
80	20240517	101051	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11270	470	2	4.35	3703522970	323975	533.55	10860	11800	10860	14040	7560	10800	11431.51	7.00	0	21156	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1953	9.01	1.09	12	1.87	1251.00	10358.00	11800	20240517	-4.49	6860	20231026	64.29	11800	-4.49	20240517	8450	33.37	20240117	11800	-4.49	20240517	6860	64.29	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
81	20240517	091059	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11400	600	2	5.56	981326810	87417	143.97	10860	11400	10860	14040	7560	10800	11225.81	7.00	0	9815	11300	11050	10600	10350	9900	11175	10475	17	3240	100	7990	10	1	17330000	1976	9.11	1.10	12	0.50	1251.00	10358.00	11400	20240517	0.00	6860	20231026	66.18	11400	0.00	20240517	8450	34.91	20240117	11400	0.00	20240517	6860	66.18	20231026	2.36	N	377450	100	17 억		1212474	N	N	0	N	00	N
82	20240516	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	220	2	2.08	645860260	60571	45.63	10580	10850	10150	13750	7410	10580	10662.84	6.97	0	4707	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1872	8.63	1.04	12	0.35	1251.00	10358.00	11380	20240129	-5.10	6860	20231026	57.43	11380	-5.10	20240129	8450	27.81	20240117	11380	-5.10	20240129	6860	57.43	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
83	20240516	151047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10770	190	2	1.80	598064700	56135	42.29	10580	10850	10150	13750	7410	10580	10654.04	6.97	0	4241	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1866	8.61	1.04	12	0.32	1251.00	10358.00	11380	20240129	-5.36	6860	20231026	57.00	11380	-5.36	20240129	8450	27.46	20240117	11380	-5.36	20240129	6860	57.00	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
84	20240516	141054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10750	170	2	1.61	573195970	53822	40.54	10580	10850	10150	13750	7410	10580	10649.85	6.97	0	3419	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1863	8.59	1.04	12	0.31	1251.00	10358.00	11380	20240129	-5.54	6860	20231026	56.71	11380	-5.54	20240129	8450	27.22	20240117	11380	-5.54	20240129	6860	56.71	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
85	20240516	131048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10750	170	2	1.61	472321810	44476	33.50	10580	10750	10150	13750	7410	10580	10619.70	6.97	0	1100	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1863	8.59	1.04	12	0.26	1251.00	10358.00	11380	20240129	-5.54	6860	20231026	56.71	11380	-5.54	20240129	8450	27.22	20240117	11380	-5.54	20240129	6860	56.71	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
86	20240516	121045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10670	90	2	0.85	336818610	31820	23.97	10580	10710	10150	13750	7410	10580	10585.12	6.97	0	-1821	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1849	8.53	1.03	12	0.18	1251.00	10358.00	11380	20240129	-6.24	6860	20231026	55.54	11380	-6.24	20240129	8450	26.27	20240117	11380	-6.24	20240129	6860	55.54	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
87	20240516	111044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	60	2	0.57	324813570	30692	23.12	10580	10710	10150	13750	7410	10580	10583.00	6.97	0	-2199	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1844	8.51	1.03	12	0.18	1251.00	10358.00	11380	20240129	-6.50	6860	20231026	55.10	11380	-6.50	20240129	8450	25.92	20240117	11380	-6.50	20240129	6860	55.10	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
88	20240516	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	60	2	0.57	244744140	23193	17.47	10580	10710	10150	13750	7410	10580	10552.50	6.97	0	2169	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1844	8.51	1.03	12	0.13	1251.00	10358.00	11380	20240129	-6.50	6860	20231026	55.10	11380	-6.50	20240129	8450	25.92	20240117	11380	-6.50	20240129	6860	55.10	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
89	20240516	091048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-80	5	-0.76	75089210	7205	5.43	10580	10630	10150	13750	7410	10580	10421.82	6.97	0	-579	10980	10780	10570	10370	10160	10880	10470	17	3170	100	7820	10	1	17330000	1820	8.39	1.01	12	0.04	1251.00	10358.00	11380	20240129	-7.73	6860	20231026	53.06	11380	-7.73	20240129	8450	24.26	20240117	11380	-7.73	20240129	6860	53.06	20231026	2.36	N	377450	100	17 억		1207526	N	N	0	N	00	N
90	20240514	161100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10580	220	2	2.12	1411612960	132730	249.48	10360	10770	10360	13460	7260	10360	10635.31	6.81	0	25730	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1834	8.46	1.02	12	0.77	1251.00	10358.00	11380	20240129	-7.03	6860	20231026	54.23	11380	-7.03	20240129	8450	25.21	20240117	11380	-7.03	20240129	6860	54.23	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
91	20240514	151102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10580	220	2	2.12	1398029510	131446	247.07	10360	10770	10360	13460	7260	10360	10635.77	6.81	0	25536	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1834	8.46	1.02	12	0.76	1251.00	10358.00	11380	20240129	-7.03	6860	20231026	54.23	11380	-7.03	20240129	8450	25.21	20240117	11380	-7.03	20240129	6860	54.23	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
92	20240514	141102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10480	120	2	1.16	1333695840	125346	235.60	10360	10770	10360	13460	7260	10360	10640.11	6.81	0	22758	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1816	8.38	1.01	12	0.72	1251.00	10358.00	11380	20240129	-7.91	6860	20231026	52.77	11380	-7.91	20240129	8450	24.02	20240117	11380	-7.91	20240129	6860	52.77	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
93	20240514	131103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	270	2	2.61	1222977990	114876	215.92	10360	10770	10360	13460	7260	10360	10646.07	6.81	0	22037	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1842	8.50	1.03	12	0.66	1251.00	10358.00	11380	20240129	-6.59	6860	20231026	54.96	11380	-6.59	20240129	8450	25.80	20240117	11380	-6.59	20240129	6860	54.96	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
94	20240514	121059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10700	340	2	3.28	1110688410	104373	196.18	10360	10770	10360	13460	7260	10360	10641.53	6.81	0	15681	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1854	8.55	1.03	12	0.60	1251.00	10358.00	11380	20240129	-5.98	6860	20231026	55.98	11380	-5.98	20240129	8450	26.63	20240117	11380	-5.98	20240129	6860	55.98	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
95	20240514	111101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	300	2	2.90	903444170	84967	159.70	10360	10760	10360	13460	7260	10360	10632.88	6.81	0	9746	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1847	8.52	1.03	12	0.49	1251.00	10358.00	11380	20240129	-6.33	6860	20231026	55.39	11380	-6.33	20240129	8450	26.15	20240117	11380	-6.33	20240129	6860	55.39	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
96	20240514	101058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	210	2	2.03	485069220	45807	86.10	10360	10690	10360	13460	7260	10360	10589.41	6.81	0	-495	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1832	8.45	1.02	12	0.26	1251.00	10358.00	11380	20240129	-7.12	6860	20231026	54.08	11380	-7.12	20240129	8450	25.09	20240117	11380	-7.12	20240129	6860	54.08	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
97	20240514	091059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	200	2	1.93	67110380	6393	12.02	10360	10560	10360	13460	7260	10360	10497.48	6.81	0	865	10620	10490	10320	10190	10020	10405	10105	17	3100	100	7660	10	1	17330000	1830	8.44	1.02	12	0.04	1251.00	10358.00	11380	20240129	-7.21	6860	20231026	53.94	11380	-7.21	20240129	8450	24.97	20240117	11380	-7.21	20240129	6860	53.94	20231026	2.37	N	377450	100	17 억		1180390	N	N	0	N	00	N
98	20240513	161057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-10	5	-0.10	550426770	53159	166.12	10370	10450	10150	13480	7260	10370	10354.35	6.75	0	8080	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1795	8.28	1.00	12	0.31	1251.00	10358.00	11380	20240129	-8.96	6860	20231026	51.02	11380	-8.96	20240129	8450	22.60	20240117	11380	-8.96	20240129	6860	51.02	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
99	20240513	151100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	20	2	0.19	543119170	52454	163.92	10370	10450	10150	13480	7260	10370	10354.20	6.75	0	7979	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1801	8.31	1.00	12	0.30	1251.00	10358.00	11380	20240129	-8.70	6860	20231026	51.46	11380	-8.70	20240129	8450	22.96	20240117	11380	-8.70	20240129	6860	51.46	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
100	20240513	141100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-20	5	-0.19	499163900	48216	150.68	10370	10450	10150	13480	7260	10370	10352.66	6.75	0	8189	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1794	8.27	1.00	12	0.28	1251.00	10358.00	11380	20240129	-9.05	6860	20231026	50.87	11380	-9.05	20240129	8450	22.49	20240117	11380	-9.05	20240129	6860	50.87	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
101	20240513	131054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	10	2	0.10	467693410	45179	141.18	10370	10450	10150	13480	7260	10370	10352.01	6.75	0	8090	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1799	8.30	1.00	12	0.26	1251.00	10358.00	11380	20240129	-8.79	6860	20231026	51.31	11380	-8.79	20240129	8450	22.84	20240117	11380	-8.79	20240129	6860	51.31	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
102	20240513	121058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10420	50	2	0.48	414131350	40034	125.11	10370	10450	10150	13480	7260	10370	10344.49	6.75	0	8574	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1806	8.33	1.01	12	0.23	1251.00	10358.00	11380	20240129	-8.44	6860	20231026	51.90	11380	-8.44	20240129	8450	23.31	20240117	11380	-8.44	20240129	6860	51.90	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
103	20240513	111057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10280	-90	5	-0.87	257103520	24927	77.90	10370	10400	10150	13480	7260	10370	10314.26	6.75	0	-2652	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1782	8.22	0.99	12	0.14	1251.00	10358.00	11380	20240129	-9.67	6860	20231026	49.85	11380	-9.67	20240129	8450	21.66	20240117	11380	-9.67	20240129	6860	49.85	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
104	20240513	101056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-60	5	-0.58	161742580	15662	48.94	10370	10400	10150	13480	7260	10370	10327.07	6.75	0	-5883	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1787	8.24	1.00	12	0.09	1251.00	10358.00	11380	20240129	-9.40	6860	20231026	50.29	11380	-9.40	20240129	8450	22.01	20240117	11380	-9.40	20240129	6860	50.29	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
105	20240513	091059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-140	5	-1.35	21747160	2113	6.60	10370	10370	10150	13480	7260	10370	10292.08	6.75	0	-459	10576	10472	10286	10182	9996	10525	10235	17	3110	100	7670	10	1	17330000	1773	8.18	0.99	12	0.01	1251.00	10358.00	11380	20240129	-10.11	6860	20231026	49.13	11380	-10.11	20240129	8450	21.07	20240117	11380	-10.11	20240129	6860	49.13	20231026	2.35	N	377450	100	17 억		1169739	N	N	0	N	00	N
106	20240510	161026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	210	2	2.07	321019720	31338	99.78	10160	10390	10100	13200	7120	10160	10243.78	6.75	0	-531	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1797	8.29	1.00	12	0.18	1251.00	10358.00	11380	20240129	-8.88	6860	20231026	51.17	11380	-8.88	20240129	8450	22.72	20240117	11380	-8.88	20240129	6860	51.17	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
107	20240510	151034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	180	2	1.77	303916150	29683	94.51	10160	10390	10100	13200	7120	10160	10238.73	6.75	0	-361	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1792	8.27	1.00	12	0.17	1251.00	10358.00	11380	20240129	-9.14	6860	20231026	50.73	11380	-9.14	20240129	8450	22.37	20240117	11380	-9.14	20240129	6860	50.73	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
108	20240510	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	90	2	0.89	194551070	19092	60.79	10160	10380	10100	13200	7120	10160	10190.19	6.75	0	32	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1776	8.19	0.99	12	0.11	1251.00	10358.00	11380	20240129	-9.93	6860	20231026	49.42	11380	-9.93	20240129	8450	21.30	20240117	11380	-9.93	20240129	6860	49.42	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
109	20240510	131027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	130	2	1.28	181690830	17834	56.78	10160	10380	10100	13200	7120	10160	10187.89	6.75	0	111	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1783	8.23	0.99	12	0.10	1251.00	10358.00	11380	20240129	-9.58	6860	20231026	50.00	11380	-9.58	20240129	8450	21.78	20240117	11380	-9.58	20240129	6860	50.00	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
110	20240510	121023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	40	2	0.39	171900590	16876	53.73	10160	10380	10100	13200	7120	10160	10186.10	6.75	0	278	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1768	8.15	0.98	12	0.10	1251.00	10358.00	11380	20240129	-10.37	6860	20231026	48.69	11380	-10.37	20240129	8450	20.71	20240117	11380	-10.37	20240129	6860	48.69	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
111	20240510	111029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	80	2	0.79	123723120	12190	38.81	10160	10380	10100	13200	7120	10160	10149.56	6.75	0	1927	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1775	8.19	0.99	12	0.07	1251.00	10358.00	11380	20240129	-10.02	6860	20231026	49.27	11380	-10.02	20240129	8450	21.18	20240117	11380	-10.02	20240129	6860	49.27	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
112	20240510	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10120	-40	5	-0.39	81430260	8020	25.53	10160	10380	10120	13200	7120	10160	10153.40	6.75	0	1867	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1754	8.09	0.98	12	0.05	1251.00	10358.00	11380	20240129	-11.07	6860	20231026	47.52	11380	-11.07	20240129	8450	19.76	20240117	11380	-11.07	20240129	6860	47.52	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
113	20240510	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	100	2	0.98	19565960	1925	6.13	10160	10380	10160	13200	7120	10160	10164.14	6.75	0	1687	10480	10320	10240	10080	10000	10280	10040	17	3040	100	7510	10	1	17330000	1778	8.20	0.99	12	0.01	1251.00	10358.00	11380	20240129	-9.84	6860	20231026	49.56	11380	-9.84	20240129	8450	21.42	20240117	11380	-9.84	20240129	6860	49.56	20231026	2.39	N	377450	100	17 억		1170445	N	N	0	N	00	N
114	20240509	161050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	-170	5	-1.65	320688050	31392	78.22	10350	10400	10160	13420	7240	10330	10215.64	6.75	0	344	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1761	8.12	0.98	12	0.18	1251.00	10358.00	11380	20240129	-10.72	6860	20231026	48.10	11380	-10.72	20240129	8450	20.24	20240117	11380	-10.72	20240129	6860	48.10	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
115	20240509	151046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	-130	5	-1.26	279275890	27317	68.06	10350	10400	10160	13420	7240	10330	10223.52	6.75	0	403	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1768	8.15	0.98	12	0.16	1251.00	10358.00	11380	20240129	-10.37	6860	20231026	48.69	11380	-10.37	20240129	8450	20.71	20240117	11380	-10.37	20240129	6860	48.69	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
116	20240509	140928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-150	5	-1.45	202518920	19774	49.27	10350	10400	10180	13420	7240	10330	10241.68	6.75	0	-237	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1764	8.14	0.98	12	0.11	1251.00	10358.00	11380	20240129	-10.54	6860	20231026	48.40	11380	-10.54	20240129	8450	20.47	20240117	11380	-10.54	20240129	6860	48.40	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
117	20240509	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-120	5	-1.16	147749940	14404	35.89	10350	10400	10200	13420	7240	10330	10257.56	6.75	0	-879	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1769	8.16	0.99	12	0.08	1251.00	10358.00	11380	20240129	-10.28	6860	20231026	48.83	11380	-10.28	20240129	8450	20.83	20240117	11380	-10.28	20240129	6860	48.83	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
118	20240509	121026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	-90	5	-0.87	137401780	13393	33.37	10350	10400	10200	13420	7240	10330	10259.22	6.75	0	-818	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1775	8.19	0.99	12	0.08	1251.00	10358.00	11380	20240129	-10.02	6860	20231026	49.27	11380	-10.02	20240129	8450	21.18	20240117	11380	-10.02	20240129	6860	49.27	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
119	20240509	111011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-100	5	-0.97	77882380	7575	18.87	10350	10400	10220	13420	7240	10330	10281.50	6.75	0	-838	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1773	8.18	0.99	12	0.04	1251.00	10358.00	11380	20240129	-10.11	6860	20231026	49.13	11380	-10.11	20240129	8450	21.07	20240117	11380	-10.11	20240129	6860	49.13	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
120	20240509	101015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10280	-50	5	-0.48	36783850	3564	8.88	10350	10400	10260	13420	7240	10330	10320.95	6.75	0	-88	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1782	8.22	0.99	12	0.02	1251.00	10358.00	11380	20240129	-9.67	6860	20231026	49.85	11380	-9.67	20240129	8450	21.66	20240117	11380	-9.67	20240129	6860	49.85	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
121	20240509	091015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	10	2	0.10	4923910	475	1.18	10350	10400	10340	13420	7240	10330	10366.13	6.75	0	67	10576	10452	10326	10202	10076	10515	10265	17	3090	100	7640	10	1	17330000	1792	8.27	1.00	12	0.00	1251.00	10358.00	11380	20240129	-9.14	6860	20231026	50.73	11380	-9.14	20240129	8450	22.37	20240117	11380	-9.14	20240129	6860	50.73	20231026	2.40	N	377450	100	17 억		1170083	N	N	0	N	00	N
122	20240508	161005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	100	2	0.98	414026030	39988	49.75	10230	10450	10200	13290	7170	10230	10353.83	6.72	0	3389	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1790	8.26	1.00	12	0.23	1251.00	10358.00	11380	20240129	-9.23	6860	20231026	50.58	11380	-9.23	20240129	8450	22.25	20240117	11380	-9.23	20240129	6860	50.58	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
123	20240508	151009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	150	2	1.47	402532490	38878	48.37	10230	10450	10200	13290	7170	10230	10353.73	6.72	0	3402	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1799	8.30	1.00	12	0.22	1251.00	10358.00	11380	20240129	-8.79	6860	20231026	51.31	11380	-8.79	20240129	8450	22.84	20240117	11380	-8.79	20240129	6860	51.31	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
124	20240508	141003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	160	2	1.56	349024990	33723	41.96	10230	10450	10200	13290	7170	10230	10349.76	6.72	0	2538	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1801	8.31	1.00	12	0.19	1251.00	10358.00	11380	20240129	-8.70	6860	20231026	51.46	11380	-8.70	20240129	8450	22.96	20240117	11380	-8.70	20240129	6860	51.46	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
125	20240508	131001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10400	170	2	1.66	296137420	28625	35.61	10230	10450	10200	13290	7170	10230	10345.41	6.72	0	2700	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1802	8.31	1.00	12	0.17	1251.00	10358.00	11380	20240129	-8.61	6860	20231026	51.60	11380	-8.61	20240129	8450	23.08	20240117	11380	-8.61	20240129	6860	51.60	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
126	20240508	120959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	150	2	1.47	178970280	17357	21.59	10230	10380	10200	13290	7170	10230	10311.13	6.72	0	1054	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1799	8.30	1.00	12	0.10	1251.00	10358.00	11380	20240129	-8.79	6860	20231026	51.31	11380	-8.79	20240129	8450	22.84	20240117	11380	-8.79	20240129	6860	51.31	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
127	20240508	111040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	100	2	0.98	110918130	10792	13.43	10230	10380	10200	13290	7170	10230	10277.81	6.72	0	447	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1790	8.26	1.00	12	0.06	1251.00	10358.00	11380	20240129	-9.23	6860	20231026	50.58	11380	-9.23	20240129	8450	22.25	20240117	11380	-9.23	20240129	6860	50.58	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
128	20240508	101012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10270	40	2	0.39	50229420	4912	6.11	10230	10280	10200	13290	7170	10230	10225.86	6.72	0	855	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1780	8.21	0.99	12	0.03	1251.00	10358.00	11380	20240129	-9.75	6860	20231026	49.71	11380	-9.75	20240129	8450	21.54	20240117	11380	-9.75	20240129	6860	49.71	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
129	20240508	091015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	0	3	0.00	4958160	485	0.60	10230	10230	10210	13290	7170	10230	10223.01	6.72	0	-28	10590	10410	10230	10050	9870	10320	9960	17	3060	100	7570	10	1	17330000	1773	8.18	0.99	12	0.00	1251.00	10358.00	11380	20240129	-10.11	6860	20231026	49.13	11380	-10.11	20240129	8450	21.07	20240117	11380	-10.11	20240129	6860	49.13	20231026	2.35	N	377450	100	17 억		1165159	N	N	0	N	00	N
130	20240503	161034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	-770	5	-7.01	2079914240	200227	101.00	10600	10660	10210	14280	7700	10990	10387.96	7.11	0	-80698	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1771	8.17	0.99	12	1.16	1251.00	10358.00	11380	20240129	-10.19	6860	20231026	48.98	11380	-10.19	20240129	8450	20.95	20240117	11380	-10.19	20240129	6860	48.98	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
131	20240503	151033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-690	5	-6.28	1965334420	189033	95.35	10600	10660	10230	14280	7700	10990	10396.70	7.11	0	-77602	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1785	8.23	0.99	12	1.09	1251.00	10358.00	11380	20240129	-9.49	6860	20231026	50.15	11380	-9.49	20240129	8450	21.89	20240117	11380	-9.49	20240129	6860	50.15	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
132	20240503	141036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	-610	5	-5.55	1805046710	173479	87.51	10600	10660	10230	14280	7700	10990	10404.90	7.11	0	-73085	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1799	8.30	1.00	12	1.00	1251.00	10358.00	11380	20240129	-8.79	6860	20231026	51.31	11380	-8.79	20240129	8450	22.84	20240117	11380	-8.79	20240129	6860	51.31	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
133	20240503	131035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-640	5	-5.82	1702751330	163616	82.53	10600	10660	10230	14280	7700	10990	10406.91	7.11	0	-70668	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1794	8.27	1.00	12	0.94	1251.00	10358.00	11380	20240129	-9.05	6860	20231026	50.87	11380	-9.05	20240129	8450	22.49	20240117	11380	-9.05	20240129	6860	50.87	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
134	20240503	121032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-680	5	-6.19	1626002390	156199	78.79	10600	10660	10230	14280	7700	10990	10409.72	7.11	0	-67117	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1787	8.24	1.00	12	0.90	1251.00	10358.00	11380	20240129	-9.40	6860	20231026	50.29	11380	-9.40	20240129	8450	22.01	20240117	11380	-9.40	20240129	6860	50.29	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
135	20240503	111032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10410	-580	5	-5.28	1180370180	112922	56.96	10600	10660	10310	14280	7700	10990	10452.85	7.11	0	-54935	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1804	8.32	1.01	12	0.65	1251.00	10358.00	11380	20240129	-8.52	6860	20231026	51.75	11380	-8.52	20240129	8450	23.20	20240117	11380	-8.52	20240129	6860	51.75	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
136	20240503	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-630	5	-5.73	993648550	94925	47.88	10600	10660	10310	14280	7700	10990	10467.58	7.11	0	-45944	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1795	8.28	1.00	12	0.55	1251.00	10358.00	11380	20240129	-8.96	6860	20231026	51.02	11380	-8.96	20240129	8450	22.60	20240117	11380	-8.96	20240129	6860	51.02	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
137	20240503	091024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	-470	5	-4.28	368177460	34880	17.59	10600	10660	10450	14280	7700	10990	10555.23	7.11	0	-11687	11596	11292	10836	10532	10076	11445	10685	17	3290	100	8130	10	1	17330000	1823	8.41	1.02	12	0.20	1251.00	10358.00	11380	20240129	-7.56	6860	20231026	53.35	11380	-7.56	20240129	8450	24.50	20240117	11380	-7.56	20240129	6860	53.35	20231026	2.46	N	377450	100	17 억		1231560	N	N	0	N	00	N
138	20240502	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	390	2	3.68	2024272650	188017	200.68	10590	11140	10380	13780	7420	10600	10759.92	7.17	0	-12784	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1905	8.78	1.06	12	1.08	1251.00	10358.00	11380	20240129	-3.43	6860	20231026	60.20	11380	-3.43	20240129	8450	30.06	20240117	11380	-3.43	20240129	6860	60.20	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
139	20240502	151024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	-30	5	-0.28	702462380	66913	71.42	10590	10690	10380	13780	7420	10600	10498.14	7.17	0	1433	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1832	8.45	1.02	12	0.39	1251.00	10358.00	11380	20240129	-7.12	6860	20231026	54.08	11380	-7.12	20240129	8450	25.09	20240117	11380	-7.12	20240129	6860	54.08	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
140	20240502	141018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10440	-160	5	-1.51	550670280	52437	55.97	10590	10690	10380	13780	7420	10600	10501.56	7.17	0	-94	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1809	8.35	1.01	12	0.30	1251.00	10358.00	11380	20240129	-8.26	6860	20231026	52.19	11380	-8.26	20240129	8450	23.55	20240117	11380	-8.26	20240129	6860	52.19	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
141	20240502	131014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10480	-120	5	-1.13	504276000	48001	51.23	10590	10690	10380	13780	7420	10600	10505.53	7.17	0	842	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1816	8.38	1.01	12	0.28	1251.00	10358.00	11380	20240129	-7.91	6860	20231026	52.77	11380	-7.91	20240129	8450	24.02	20240117	11380	-7.91	20240129	6860	52.77	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
142	20240502	121013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-130	5	-1.23	448347280	42683	45.56	10590	10690	10380	13780	7420	10600	10504.12	7.17	0	-1687	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1814	8.37	1.01	12	0.25	1251.00	10358.00	11380	20240129	-8.00	6860	20231026	52.62	11380	-8.00	20240129	8450	23.91	20240117	11380	-8.00	20240129	6860	52.62	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
143	20240502	111011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	-150	5	-1.42	235821930	22567	24.09	10590	10590	10380	13780	7420	10600	10449.85	7.17	0	-4082	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1811	8.35	1.01	12	0.13	1251.00	10358.00	11380	20240129	-8.17	6860	20231026	52.33	11380	-8.17	20240129	8450	23.67	20240117	11380	-8.17	20240129	6860	52.33	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
144	20240502	101010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-130	5	-1.23	106383850	10134	10.82	10590	10590	10430	13780	7420	10600	10497.71	7.17	0	-4417	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1814	8.37	1.01	12	0.06	1251.00	10358.00	11380	20240129	-8.00	6860	20231026	52.62	11380	-8.00	20240129	8450	23.91	20240117	11380	-8.00	20240129	6860	52.62	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N
145	20240502	091008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10590	-10	5	-0.09	5896390	559	0.60	10590	10590	10510	13780	7420	10600	10548.01	7.17	0	-274	11060	10830	10570	10340	10080	10700	10210	17	3180	100	7840	10	1	17330000	1835	8.47	1.02	12	0.00	1251.00	10358.00	11380	20240129	-6.94	6860	20231026	54.37	11380	-6.94	20240129	8450	25.33	20240117	11380	-6.94	20240129	6860	54.37	20231026	2.48	N	377450	100	17 억		1242248	N	N	0	N	00	N