KissMeData/068930/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	160638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	124797780	17333	36.51	7250	7270	7150	9380	5060	7220	7200.01	3.01	0	-1983	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.06	442.00	5903.00	7320	20240517	-1.23	5480	20231030	31.93	7320	-1.23	20240517	5590	29.34	20240201	7320	-1.23	20240517	5480	31.93	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
3	20240531	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	115431770	16034	33.77	7250	7270	7150	9380	5060	7220	7199.19	3.01	0	-1442	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.06	442.00	5903.00	7320	20240517	-1.23	5480	20231030	31.93	7320	-1.23	20240517	5590	29.34	20240201	7320	-1.23	20240517	5480	31.93	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
4	20240531	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-20	5	-0.28	74371220	10326	21.75	7250	7270	7150	9380	5060	7220	7202.33	3.01	0	-1276	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	1993	16.29	1.22	12	0.04	442.00	5903.00	7320	20240517	-1.64	5480	20231030	31.39	7320	-1.64	20240517	5590	28.80	20240201	7320	-1.64	20240517	5480	31.39	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
5	20240531	130640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-30	5	-0.42	57109140	7928	16.70	7250	7270	7150	9380	5060	7220	7203.47	3.01	0	-1276	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	1990	16.27	1.22	12	0.03	442.00	5903.00	7320	20240517	-1.78	5480	20231030	31.20	7320	-1.78	20240517	5590	28.62	20240201	7320	-1.78	20240517	5480	31.20	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
6	20240531	120642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-40	5	-0.55	44797990	6217	13.10	7250	7270	7150	9380	5060	7220	7205.72	3.01	0	-1294	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	1987	16.24	1.22	12	0.02	442.00	5903.00	7320	20240517	-1.91	5480	20231030	31.02	7320	-1.91	20240517	5590	28.44	20240201	7320	-1.91	20240517	5480	31.02	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
7	20240531	110638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	-60	5	-0.83	44116230	6122	12.89	7250	7270	7150	9380	5060	7220	7206.18	3.01	0	-1282	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	1982	16.20	1.21	12	0.02	442.00	5903.00	7320	20240517	-2.19	5480	20231030	30.66	7320	-2.19	20240517	5590	28.09	20240201	7320	-2.19	20240517	5480	30.66	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
8	20240531	100640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	-60	5	-0.83	39076360	5419	11.41	7250	7270	7160	9380	5060	7220	7210.99	3.01	0	-1008	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	1982	16.20	1.21	12	0.02	442.00	5903.00	7320	20240517	-2.19	5480	20231030	30.66	7320	-2.19	20240517	5590	28.09	20240201	7320	-2.19	20240517	5480	30.66	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
9	20240531	090637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	10565710	1458	3.07	7250	7270	7230	9380	5060	7220	7246.71	3.01	0	-354	7340	7280	7160	7100	6980	7310	7130	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.01	442.00	5903.00	7320	20240517	-1.23	5480	20231030	31.93	7320	-1.23	20240517	5590	29.34	20240201	7320	-1.23	20240517	5480	31.93	20231030	0.12	N	068930	500	149 억		832317	N	N	0	N	00	N
10	20240530	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	180	2	2.56	338595020	47328	702.09	7040	7220	7040	9150	4930	7040	7154.21	2.97	0	11201	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1998	16.33	1.22	12	0.17	442.00	5903.00	7320	20240517	-1.37	5480	20231030	31.75	7320	-1.37	20240517	5590	29.16	20240201	7320	-1.37	20240517	5480	31.75	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
11	20240530	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	160	2	2.27	309267160	43257	641.70	7040	7220	7040	9150	4930	7040	7149.53	2.97	0	11189	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1993	16.29	1.22	12	0.16	442.00	5903.00	7320	20240517	-1.64	5480	20231030	31.39	7320	-1.64	20240517	5590	28.80	20240201	7320	-1.64	20240517	5480	31.39	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
12	20240530	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	140	2	1.99	264779600	37085	550.14	7040	7220	7040	9150	4930	7040	7139.80	2.97	0	9393	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1987	16.24	1.22	12	0.13	442.00	5903.00	7320	20240517	-1.91	5480	20231030	31.02	7320	-1.91	20240517	5590	28.44	20240201	7320	-1.91	20240517	5480	31.02	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
13	20240530	130636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	100	2	1.42	152954200	21517	319.20	7040	7160	7040	9150	4930	7040	7108.53	2.97	0	4651	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1976	16.15	1.21	12	0.08	442.00	5903.00	7320	20240517	-2.46	5480	20231030	30.29	7320	-2.46	20240517	5590	27.73	20240201	7320	-2.46	20240517	5480	30.29	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
14	20240530	120635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	50	2	0.71	110714270	15582	231.15	7040	7150	7040	9150	4930	7040	7105.27	2.97	0	1484	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1962	16.04	1.20	12	0.06	442.00	5903.00	7320	20240517	-3.14	5480	20231030	29.38	7320	-3.14	20240517	5590	26.83	20240201	7320	-3.14	20240517	5480	29.38	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
15	20240530	110636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	70	2	0.99	92473530	13011	193.01	7040	7150	7040	9150	4930	7040	7107.33	2.97	0	1432	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1968	16.09	1.20	12	0.05	442.00	5903.00	7320	20240517	-2.87	5480	20231030	29.74	7320	-2.87	20240517	5590	27.19	20240201	7320	-2.87	20240517	5480	29.74	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
16	20240530	100637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	100	2	1.42	85687920	12060	178.91	7040	7150	7040	9150	4930	7040	7105.13	2.97	0	1482	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1976	16.15	1.21	12	0.04	442.00	5903.00	7320	20240517	-2.46	5480	20231030	30.29	7320	-2.46	20240517	5590	27.73	20240201	7320	-2.46	20240517	5480	30.29	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
17	20240530	090636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	2190590	311	4.61	7040	7050	7040	9150	4930	7040	7043.70	2.97	0	-10	7093	7066	7033	7006	6973	7080	7020	149	2110	500	5060	10	1	27675342	1951	15.95	1.19	12	0.00	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.12	N	068930	500	149 억		821342	N	N	0	N	00	N
18	20240529	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-20	5	-0.28	47297840	6741	81.45	7000	7060	7000	9170	4950	7060	7016.44	2.97	0	-319	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1948	15.93	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
19	20240529	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-40	5	-0.57	43569950	6211	75.05	7000	7060	7000	9170	4950	7060	7014.97	2.97	0	-233	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1943	15.88	1.19	12	0.02	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
20	20240529	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-40	5	-0.57	40804060	5817	70.29	7000	7060	7000	9170	4950	7060	7014.62	2.97	0	-233	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1943	15.88	1.19	12	0.02	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
21	20240529	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-40	5	-0.57	24723450	3526	42.61	7000	7060	7000	9170	4950	7060	7011.76	2.97	0	81	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1943	15.88	1.19	12	0.01	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
22	20240529	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-50	5	-0.71	19000340	2710	32.75	7000	7060	7000	9170	4950	7060	7011.20	2.97	0	81	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1940	15.86	1.19	12	0.01	442.00	5903.00	7320	20240517	-4.23	5480	20231030	27.92	7320	-4.23	20240517	5590	25.40	20240201	7320	-4.23	20240517	5480	27.92	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
23	20240529	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-50	5	-0.71	7805150	1113	13.45	7000	7060	7000	9170	4950	7060	7012.71	2.97	0	42	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1940	15.86	1.19	12	0.00	442.00	5903.00	7320	20240517	-4.23	5480	20231030	27.92	7320	-4.23	20240517	5590	25.40	20240201	7320	-4.23	20240517	5480	27.92	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
24	20240529	100630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-50	5	-0.71	6549010	934	11.29	7000	7060	7000	9170	4950	7060	7011.79	2.97	0	42	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1940	15.86	1.19	12	0.00	442.00	5903.00	7320	20240517	-4.23	5480	20231030	27.92	7320	-4.23	20240517	5590	25.40	20240201	7320	-4.23	20240517	5480	27.92	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
25	20240529	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-50	5	-0.71	1779140	254	3.07	7000	7010	7000	9170	4950	7060	7004.49	2.97	0	50	7120	7090	7050	7020	6980	7070	7000	149	2110	500	5080	10	1	27675342	1940	15.86	1.19	12	0.00	442.00	5903.00	7320	20240517	-4.23	5480	20231030	27.92	7320	-4.23	20240517	5590	25.40	20240201	7320	-4.23	20240517	5480	27.92	20231030	0.12	N	068930	500	149 억		821661	N	N	0	N	00	N
26	20240528	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	20	2	0.28	58233380	8276	51.45	7080	7080	7010	9150	4930	7040	7036.42	2.96	0	729	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1954	15.97	1.20	12	0.03	442.00	5903.00	7320	20240517	-3.55	5480	20231030	28.83	7320	-3.55	20240517	5590	26.30	20240201	7320	-3.55	20240517	5480	28.83	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
27	20240528	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7060	20	2	0.28	51865280	7374	45.84	7080	7080	7010	9150	4930	7040	7033.53	2.96	0	729	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1954	15.97	1.20	12	0.03	442.00	5903.00	7320	20240517	-3.55	5480	20231030	28.83	7320	-3.55	20240517	5590	26.30	20240201	7320	-3.55	20240517	5480	28.83	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
28	20240528	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	30	2	0.43	48931490	6958	43.25	7080	7080	7010	9150	4930	7040	7032.41	2.96	0	658	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1957	16.00	1.20	12	0.03	442.00	5903.00	7320	20240517	-3.42	5480	20231030	29.01	7320	-3.42	20240517	5590	26.48	20240201	7320	-3.42	20240517	5480	29.01	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
29	20240528	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	30	2	0.43	44640000	6351	39.48	7080	7080	7010	9150	4930	7040	7028.81	2.96	0	658	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1957	16.00	1.20	12	0.02	442.00	5903.00	7320	20240517	-3.42	5480	20231030	29.01	7320	-3.42	20240517	5590	26.48	20240201	7320	-3.42	20240517	5480	29.01	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
30	20240528	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	39344380	5600	34.81	7080	7080	7010	9150	4930	7040	7025.78	2.96	0	160	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1951	15.95	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
31	20240528	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	34388970	4897	30.44	7080	7080	7010	9150	4930	7040	7022.46	2.96	0	324	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1951	15.95	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
32	20240528	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	10	2	0.14	22905940	3266	20.30	7080	7080	7010	9150	4930	7040	7013.45	2.96	0	1055	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1951	15.95	1.19	12	0.01	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
33	20240528	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	40	2	0.57	7080	1	0.01	7080	7080	7080	9150	4930	7040	7080.00	2.96	0	0	7133	7086	7043	6996	6953	7065	6975	149	2110	500	5060	10	1	27675342	1959	16.02	1.20	12	0.00	442.00	5903.00	7320	20240517	-3.28	5480	20231030	29.20	7320	-3.28	20240517	5590	26.65	20240201	7320	-3.28	20240517	5480	29.20	20231030	0.12	N	068930	500	149 억		819118	N	N	0	N	00	N
34	20240527	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	50	2	0.72	112754020	16087	187.76	7090	7090	7000	9080	4900	6990	7009.01	2.96	0	-547	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1948	15.93	1.19	12	0.06	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
35	20240527	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	10	2	0.14	107517400	15342	179.06	7090	7090	7000	9080	4900	6990	7008.04	2.96	0	-608	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1937	15.84	1.19	12	0.06	442.00	5903.00	7320	20240517	-4.37	5480	20231030	27.74	7320	-4.37	20240517	5590	25.22	20240201	7320	-4.37	20240517	5480	27.74	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
36	20240527	140626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	10	2	0.14	76809920	10957	127.88	7090	7090	7000	9080	4900	6990	7010.12	2.96	0	-494	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1937	15.84	1.19	12	0.04	442.00	5903.00	7320	20240517	-4.37	5480	20231030	27.74	7320	-4.37	20240517	5590	25.22	20240201	7320	-4.37	20240517	5480	27.74	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
37	20240527	130625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	10	2	0.14	65881380	9396	109.66	7090	7090	7000	9080	4900	6990	7011.64	2.96	0	-275	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1937	15.84	1.19	12	0.03	442.00	5903.00	7320	20240517	-4.37	5480	20231030	27.74	7320	-4.37	20240517	5590	25.22	20240201	7320	-4.37	20240517	5480	27.74	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
38	20240527	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	10	2	0.14	42083190	5997	69.99	7090	7090	7000	9080	4900	6990	7017.37	2.96	0	-115	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1937	15.84	1.19	12	0.02	442.00	5903.00	7320	20240517	-4.37	5480	20231030	27.74	7320	-4.37	20240517	5590	25.22	20240201	7320	-4.37	20240517	5480	27.74	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
39	20240527	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	50	2	0.72	28031190	3991	46.58	7090	7090	7000	9080	4900	6990	7023.60	2.96	0	125	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1948	15.93	1.19	12	0.01	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
40	20240527	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	60	2	0.86	18934710	2696	31.47	7090	7090	7000	9080	4900	6990	7023.26	2.96	0	15	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1951	15.95	1.19	12	0.01	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
41	20240527	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	20	2	0.29	1943760	275	3.21	7090	7090	7010	9080	4900	6990	7068.22	2.96	0	-23	7110	7050	7010	6950	6910	7080	6980	149	2090	500	5030	10	1	27675342	1940	15.86	1.19	12	0.00	442.00	5903.00	7320	20240517	-4.23	5480	20231030	27.92	7320	-4.23	20240517	5590	25.40	20240201	7320	-4.23	20240517	5480	27.92	20231030	0.12	N	068930	500	149 억		818496	N	N	0	N	00	N
42	20240524	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-60	5	-0.85	59916240	8537	73.38	6970	7070	6970	9160	4940	7050	7018.42	2.96	0	-606	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1935	15.81	1.18	12	0.03	442.00	5903.00	7320	20240517	-4.51	5480	20231030	27.55	7320	-4.51	20240517	5590	25.04	20240201	7320	-4.51	20240517	5480	27.55	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
43	20240524	150553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	48063170	6843	58.82	6970	7070	6970	9160	4940	7050	7023.70	2.96	0	-161	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.02	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
44	20240524	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	37423990	5329	45.81	6970	7070	6970	9160	4940	7050	7022.70	2.96	0	-37	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
45	20240524	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	32139220	4578	39.35	6970	7070	6970	9160	4940	7050	7020.36	2.96	0	-37	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.02	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
46	20240524	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	29314550	4176	35.89	6970	7070	6970	9160	4940	7050	7019.77	2.96	0	-37	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1946	15.90	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.96	5480	20231030	28.28	7320	-3.96	20240517	5590	25.76	20240201	7320	-3.96	20240517	5480	28.28	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
47	20240524	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	19937660	2845	24.45	6970	7070	6970	9160	4940	7050	7007.96	2.96	0	1	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1951	15.95	1.19	12	0.01	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
48	20240524	100558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	7183850	1027	8.83	6970	7070	6970	9160	4940	7050	6994.99	2.96	0	-33	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.00	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
49	20240524	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	20	2	0.28	4433000	635	5.46	6970	7070	6970	9160	4940	7050	6981.10	2.96	0	-90	7170	7110	7040	6980	6910	7075	6945	149	2110	500	5070	10	1	27675342	1957	16.00	1.20	12	0.00	442.00	5903.00	7320	20240517	-3.42	5480	20231030	29.01	7320	-3.42	20240517	5590	26.48	20240201	7320	-3.42	20240517	5480	29.01	20231030	0.14	N	068930	500	149 억		818495	N	N	0	N	00	N
50	20240523	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	81881060	11632	39.23	7070	7100	6970	9160	4940	7050	7039.29	2.96	0	-541	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1951	15.95	1.19	12	0.04	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
51	20240523	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	67987860	9657	32.57	7070	7100	6970	9160	4940	7050	7040.27	2.96	0	-413	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1946	15.90	1.19	12	0.03	442.00	5903.00	7320	20240517	-3.96	5480	20231030	28.28	7320	-3.96	20240517	5590	25.76	20240201	7320	-3.96	20240517	5480	28.28	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
52	20240523	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	63890290	9075	30.61	7070	7100	6970	9160	4940	7050	7040.25	2.96	0	-291	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.03	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
53	20240523	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	48853530	6940	23.40	7070	7100	6970	9160	4940	7050	7039.41	2.96	0	-299	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.03	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
54	20240523	120552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	43236710	6140	20.71	7070	7100	6970	9160	4940	7050	7041.81	2.96	0	-249	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1943	15.88	1.19	12	0.02	442.00	5903.00	7320	20240517	-4.10	5480	20231030	28.10	7320	-4.10	20240517	5590	25.58	20240201	7320	-4.10	20240517	5480	28.10	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
55	20240523	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	32107180	4551	15.35	7070	7100	6970	9160	4940	7050	7054.97	2.96	0	-343	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
56	20240523	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	29615530	4197	14.15	7070	7100	6970	9160	4940	7050	7056.36	2.96	0	-391	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.02	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
57	20240523	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-50	5	-0.71	451380	64	0.22	7070	7070	7000	9160	4940	7050	7052.81	2.96	0	6	7170	7110	7010	6950	6850	7140	6980	149	2110	500	5070	10	1	27675342	1937	15.84	1.19	12	0.00	442.00	5903.00	7320	20240517	-4.37	5480	20231030	27.74	7320	-4.37	20240517	5590	25.22	20240201	7320	-4.37	20240517	5480	27.74	20231030	0.14	N	068930	500	149 억		819036	N	N	0	N	00	N
58	20240522	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	60	2	0.86	207410770	29622	193.42	7000	7070	6910	9080	4900	6990	7001.92	2.98	0	-8231	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1951	15.95	1.19	12	0.11	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
59	20240522	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7050	60	2	0.86	200492530	28640	187.01	7000	7070	6910	9080	4900	6990	7000.44	2.98	0	-7905	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1951	15.95	1.19	12	0.10	442.00	5903.00	7320	20240517	-3.69	5480	20231030	28.65	7320	-3.69	20240517	5590	26.12	20240201	7320	-3.69	20240517	5480	28.65	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
60	20240522	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	50	2	0.72	160632550	22979	150.04	7000	7060	6910	9080	4900	6990	6990.41	2.98	0	-7137	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1948	15.93	1.19	12	0.08	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
61	20240522	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	40	2	0.57	137607890	19707	128.68	7000	7060	6910	9080	4900	6990	6982.69	2.98	0	-6170	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1946	15.90	1.19	12	0.07	442.00	5903.00	7320	20240517	-3.96	5480	20231030	28.28	7320	-3.96	20240517	5590	25.76	20240201	7320	-3.96	20240517	5480	28.28	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
62	20240522	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	50	2	0.72	119340280	17111	111.73	7000	7040	6910	9080	4900	6990	6974.48	2.98	0	-4898	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1948	15.93	1.19	12	0.06	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
63	20240522	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	-10	5	-0.14	75035180	10790	70.45	7000	7000	6910	9080	4900	6990	6954.14	2.98	0	-2250	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1932	15.79	1.18	12	0.04	442.00	5903.00	7320	20240517	-4.64	5480	20231030	27.37	7320	-4.64	20240517	5590	24.87	20240201	7320	-4.64	20240517	5480	27.37	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
64	20240522	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-50	5	-0.72	44645990	6426	41.96	7000	7000	6910	9080	4900	6990	6947.71	2.98	0	-1427	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1921	15.70	1.18	12	0.02	442.00	5903.00	7320	20240517	-5.19	5480	20231030	26.64	7320	-5.19	20240517	5590	24.15	20240201	7320	-5.19	20240517	5480	26.64	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
65	20240522	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-50	5	-0.72	25739070	3696	24.13	7000	7000	6920	9080	4900	6990	6964.03	2.98	0	-882	7090	7040	6990	6940	6890	7015	6915	149	2090	500	5030	10	1	27675342	1921	15.70	1.18	12	0.01	442.00	5903.00	7320	20240517	-5.19	5480	20231030	26.64	7320	-5.19	20240517	5590	24.15	20240201	7320	-5.19	20240517	5480	26.64	20231030	0.14	N	068930	500	149 억		825469	N	N	0	N	00	N
66	20240521	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-50	5	-0.71	106379750	15275	77.74	7040	7040	6940	9150	4930	7040	6964.30	3.00	0	-6540	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1935	15.81	1.18	12	0.06	442.00	5903.00	7320	20240517	-4.51	5480	20231030	27.55	7320	-4.51	20240517	5590	25.04	20240201	7320	-4.51	20240517	5480	27.55	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
67	20240521	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-70	5	-0.99	98419260	14134	71.93	7040	7040	6940	9150	4930	7040	6963.30	3.00	0	-6214	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1929	15.77	1.18	12	0.05	442.00	5903.00	7320	20240517	-4.78	5480	20231030	27.19	7320	-4.78	20240517	5590	24.69	20240201	7320	-4.78	20240517	5480	27.19	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
68	20240521	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	-90	5	-1.28	72320060	10383	52.84	7040	7040	6940	9150	4930	7040	6965.24	3.00	0	-5485	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1923	15.72	1.18	12	0.04	442.00	5903.00	7320	20240517	-5.05	5480	20231030	26.82	7320	-5.05	20240517	5590	24.33	20240201	7320	-5.05	20240517	5480	26.82	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
69	20240521	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-100	5	-1.42	61665940	8850	45.04	7040	7040	6940	9150	4930	7040	6967.90	3.00	0	-4062	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1921	15.70	1.18	12	0.03	442.00	5903.00	7320	20240517	-5.19	5480	20231030	26.64	7320	-5.19	20240517	5590	24.15	20240201	7320	-5.19	20240517	5480	26.64	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
70	20240521	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-70	5	-0.99	56885620	8162	41.54	7040	7040	6940	9150	4930	7040	6969.57	3.00	0	-3520	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1929	15.77	1.18	12	0.03	442.00	5903.00	7320	20240517	-4.78	5480	20231030	27.19	7320	-4.78	20240517	5590	24.69	20240201	7320	-4.78	20240517	5480	27.19	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
71	20240521	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	-90	5	-1.28	38566980	5537	28.18	7040	7040	6940	9150	4930	7040	6965.32	3.00	0	-2659	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1923	15.72	1.18	12	0.02	442.00	5903.00	7320	20240517	-5.05	5480	20231030	26.82	7320	-5.05	20240517	5590	24.33	20240201	7320	-5.05	20240517	5480	26.82	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
72	20240521	100549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-70	5	-0.99	19319140	2768	14.09	7040	7040	6950	9150	4930	7040	6979.46	3.00	0	-1750	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1929	15.77	1.18	12	0.01	442.00	5903.00	7320	20240517	-4.78	5480	20231030	27.19	7320	-4.78	20240517	5590	24.69	20240201	7320	-4.78	20240517	5480	27.19	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
73	20240521	090546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	0	3	0.00	2701150	384	1.95	7040	7040	7010	9150	4930	7040	7034.24	3.00	0	-355	7106	7072	7016	6982	6926	7090	7000	149	2110	500	5060	10	1	27675342	1948	15.93	1.19	12	0.00	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.12	N	068930	500	149 억		829928	N	N	0	N	00	N
74	20240517	160549	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7040	-100	5	-1.40	258243450	35933	88.66	7320	7320	7040	9280	5000	7140	7186.80	2.97	0	-6523	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1948	15.93	1.19	12	0.13	442.00	5903.00	7320	20240517	-3.83	5480	20231030	28.47	7320	-3.83	20240517	5590	25.94	20240201	7320	-3.83	20240517	5480	28.47	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
75	20240517	150552	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7090	-50	5	-0.70	239926120	33338	82.26	7320	7320	7060	9280	5000	7140	7196.78	2.97	0	-6132	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1962	16.04	1.20	12	0.12	442.00	5903.00	7320	20240517	-3.14	5480	20231030	29.38	7320	-3.14	20240517	5590	26.83	20240201	7320	-3.14	20240517	5480	29.38	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
76	20240517	140546	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7100	-40	5	-0.56	232425170	32279	79.64	7320	7320	7060	9280	5000	7140	7200.51	2.97	0	-6102	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1965	16.06	1.20	12	0.12	442.00	5903.00	7320	20240517	-3.01	5480	20231030	29.56	7320	-3.01	20240517	5590	27.01	20240201	7320	-3.01	20240517	5480	29.56	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
77	20240517	130542	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7110	-30	5	-0.42	218559400	30329	74.83	7320	7320	7060	9280	5000	7140	7206.28	2.97	0	-5802	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1968	16.09	1.20	12	0.11	442.00	5903.00	7320	20240517	-2.87	5480	20231030	29.74	7320	-2.87	20240517	5590	27.19	20240201	7320	-2.87	20240517	5480	29.74	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
78	20240517	120543	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7100	-40	5	-0.56	215061090	29837	73.62	7320	7320	7060	9280	5000	7140	7207.87	2.97	0	-5596	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1965	16.06	1.20	12	0.11	442.00	5903.00	7320	20240517	-3.01	5480	20231030	29.56	7320	-3.01	20240517	5590	27.01	20240201	7320	-3.01	20240517	5480	29.56	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
79	20240517	110544	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7090	-50	5	-0.70	194572750	26945	66.48	7320	7320	7090	9280	5000	7140	7221.11	2.97	0	-6369	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1962	16.04	1.20	12	0.10	442.00	5903.00	7320	20240517	-3.14	5480	20231030	29.38	7320	-3.14	20240517	5590	26.83	20240201	7320	-3.14	20240517	5480	29.38	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
80	20240517	100539	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7150	10	2	0.14	167423430	23136	57.08	7320	7320	7130	9280	5000	7140	7236.49	2.97	0	-4155	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	1979	16.18	1.21	12	0.08	442.00	5903.00	7320	20240517	-2.32	5480	20231030	30.47	7320	-2.32	20240517	5590	27.91	20240201	7320	-2.32	20240517	5480	30.47	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
81	20240517	090543	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7230	90	2	1.26	84368060	11580	28.57	7320	7320	7220	9280	5000	7140	7285.67	2.97	0	-5002	7293	7216	7063	6986	6833	7255	7025	149	2140	500	5140	10	1	27675342	2001	16.36	1.22	12	0.04	442.00	5903.00	7320	20240517	-1.23	5480	20231030	31.93	7320	-1.23	20240517	5590	29.34	20240201	7320	-1.23	20240517	5480	31.93	20231030	0.10	N	068930	500	149 억		822413	N	N	0	N	00	N
82	20240516	160539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	160	2	2.29	277237480	39553	456.31	6980	7140	6910	9070	4890	6980	7009.12	2.95	0	665	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1976	16.15	1.21	12	0.14	442.00	5903.00	7190	20240502	-0.70	5480	20231030	30.29	7190	-0.70	20240502	5590	27.73	20240201	7190	-0.70	20240502	5480	30.29	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
83	20240516	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	130	2	1.86	251957540	36008	415.41	6980	7110	6910	9070	4890	6980	6997.27	2.95	0	684	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1968	16.09	1.20	12	0.13	442.00	5903.00	7190	20240502	-1.11	5480	20231030	29.74	7190	-1.11	20240502	5590	27.19	20240201	7190	-1.11	20240502	5480	29.74	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
84	20240516	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	10	2	0.14	199426140	28564	329.53	6980	7030	6910	9070	4890	6980	6981.73	2.95	0	-4217	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1935	15.81	1.18	12	0.10	442.00	5903.00	7190	20240502	-2.78	5480	20231030	27.55	7190	-2.78	20240502	5590	25.04	20240201	7190	-2.78	20240502	5480	27.55	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
85	20240516	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	30	2	0.43	174481200	25001	288.43	6980	7030	6910	9070	4890	6980	6978.97	2.95	0	-4588	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1940	15.86	1.19	12	0.09	442.00	5903.00	7190	20240502	-2.50	5480	20231030	27.92	7190	-2.50	20240502	5590	25.40	20240201	7190	-2.50	20240502	5480	27.92	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
86	20240516	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	20	2	0.29	163423720	23419	270.18	6980	7030	6910	9070	4890	6980	6978.25	2.95	0	-4010	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1937	15.84	1.19	12	0.08	442.00	5903.00	7190	20240502	-2.64	5480	20231030	27.74	7190	-2.64	20240502	5590	25.22	20240201	7190	-2.64	20240502	5480	27.74	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
87	20240516	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	40	2	0.57	144980860	20777	239.70	6980	7030	6910	9070	4890	6980	6977.95	2.95	0	-4314	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1943	15.88	1.19	12	0.08	442.00	5903.00	7190	20240502	-2.36	5480	20231030	28.10	7190	-2.36	20240502	5590	25.58	20240201	7190	-2.36	20240502	5480	28.10	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
88	20240516	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-50	5	-0.72	99239660	14238	164.26	6980	7030	6910	9070	4890	6980	6970.06	2.95	0	-3302	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1918	15.68	1.17	12	0.05	442.00	5903.00	7190	20240502	-3.62	5480	20231030	26.46	7190	-3.62	20240502	5590	23.97	20240201	7190	-3.62	20240502	5480	26.46	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
89	20240516	090538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	-10	5	-0.14	1305110	188	2.17	6980	6980	6920	9070	4890	6980	6942.07	2.95	0	12	7066	7022	6976	6932	6886	7000	6910	149	2090	500	5020	10	1	27675342	1929	15.77	1.18	12	0.00	442.00	5903.00	7190	20240502	-3.06	5480	20231030	27.19	7190	-3.06	20240502	5590	24.69	20240201	7190	-3.06	20240502	5480	27.19	20231030	0.11	N	068930	500	149 억		817624	N	N	0	N	00	N
90	20240514	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	-30	5	-0.43	60060760	8622	27.21	7010	7020	6930	9110	4910	7010	6965.99	2.96	0	-1757	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1932	15.79	1.18	12	0.03	442.00	5903.00	7190	20240502	-2.92	5480	20231030	27.37	7190	-2.92	20240502	5590	24.87	20240201	7190	-2.92	20240502	5480	27.37	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
91	20240514	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	-30	5	-0.43	57129570	8202	25.89	7010	7020	6930	9110	4910	7010	6965.32	2.96	0	-1764	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1932	15.79	1.18	12	0.03	442.00	5903.00	7190	20240502	-2.92	5480	20231030	27.37	7190	-2.92	20240502	5590	24.87	20240201	7190	-2.92	20240502	5480	27.37	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
92	20240514	140545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-20	5	-0.29	46131600	6624	20.91	7010	7020	6930	9110	4910	7010	6964.31	2.96	0	-1710	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1935	15.81	1.18	12	0.02	442.00	5903.00	7190	20240502	-2.78	5480	20231030	27.55	7190	-2.78	20240502	5590	25.04	20240201	7190	-2.78	20240502	5480	27.55	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
93	20240514	130546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	-20	5	-0.29	45021210	6465	20.41	7010	7020	6930	9110	4910	7010	6963.84	2.96	0	-1690	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1935	15.81	1.18	12	0.02	442.00	5903.00	7190	20240502	-2.78	5480	20231030	27.55	7190	-2.78	20240502	5590	25.04	20240201	7190	-2.78	20240502	5480	27.55	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
94	20240514	120544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-10	5	-0.14	40728990	5850	18.46	7010	7020	6930	9110	4910	7010	6962.22	2.96	0	-1426	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1937	15.84	1.19	12	0.02	442.00	5903.00	7190	20240502	-2.64	5480	20231030	27.74	7190	-2.64	20240502	5590	25.22	20240201	7190	-2.64	20240502	5480	27.74	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
95	20240514	110544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-80	5	-1.14	28493840	4087	12.90	7010	7020	6930	9110	4910	7010	6971.82	2.96	0	-698	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1918	15.68	1.17	12	0.01	442.00	5903.00	7190	20240502	-3.62	5480	20231030	26.46	7190	-3.62	20240502	5590	23.97	20240201	7190	-3.62	20240502	5480	26.46	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
96	20240514	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	-60	5	-0.86	24135370	3459	10.92	7010	7020	6930	9110	4910	7010	6977.56	2.96	0	-326	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1923	15.72	1.18	12	0.01	442.00	5903.00	7190	20240502	-3.34	5480	20231030	26.82	7190	-3.34	20240502	5590	24.33	20240201	7190	-3.34	20240502	5480	26.82	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
97	20240514	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	0	3	0.00	9204220	1313	4.14	7010	7020	7010	9110	4910	7010	7010.07	2.96	0	-315	7110	7060	6980	6930	6850	7085	6955	149	2100	500	5040	10	1	27675342	1940	15.86	1.19	12	0.00	442.00	5903.00	7190	20240502	-2.50	5480	20231030	27.92	7190	-2.50	20240502	5590	25.40	20240201	7190	-2.50	20240502	5480	27.92	20231030	0.11	N	068930	500	149 억		819381	N	N	0	N	00	N
98	20240513	160542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	60	2	0.86	220881430	31670	223.48	6950	7030	6900	9030	4870	6950	6974.47	2.92	0	12398	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1940	15.86	1.19	12	0.11	442.00	5903.00	7190	20240502	-2.50	5480	20231030	27.92	7190	-2.50	20240502	5590	25.40	20240201	7190	-2.50	20240502	5480	27.92	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
99	20240513	150545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	50	2	0.72	216392210	31029	218.96	6950	7030	6900	9030	4870	6950	6973.87	2.92	0	12173	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1937	15.84	1.19	12	0.11	442.00	5903.00	7190	20240502	-2.64	5480	20231030	27.74	7190	-2.64	20240502	5590	25.22	20240201	7190	-2.64	20240502	5480	27.74	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
100	20240513	140544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	80	2	1.15	208641080	29923	211.16	6950	7030	6900	9030	4870	6950	6972.60	2.92	0	11579	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1946	15.90	1.19	12	0.11	442.00	5903.00	7190	20240502	-2.23	5480	20231030	28.28	7190	-2.23	20240502	5590	25.76	20240201	7190	-2.23	20240502	5480	28.28	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
101	20240513	130538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	50	2	0.72	179242020	25732	181.58	6950	7030	6900	9030	4870	6950	6965.72	2.92	0	9904	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1937	15.84	1.19	12	0.09	442.00	5903.00	7190	20240502	-2.64	5480	20231030	27.74	7190	-2.64	20240502	5590	25.22	20240201	7190	-2.64	20240502	5480	27.74	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
102	20240513	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	10	2	0.14	133733030	19222	135.64	6950	7030	6900	9030	4870	6950	6957.29	2.92	0	9172	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1926	15.75	1.18	12	0.07	442.00	5903.00	7190	20240502	-3.20	5480	20231030	27.01	7190	-3.20	20240502	5590	24.51	20240201	7190	-3.20	20240502	5480	27.01	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
103	20240513	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	20	2	0.29	81979020	11761	82.99	6950	7030	6900	9030	4870	6950	6970.41	2.92	0	7120	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1929	15.77	1.18	12	0.04	442.00	5903.00	7190	20240502	-3.06	5480	20231030	27.19	7190	-3.06	20240502	5590	24.69	20240201	7190	-3.06	20240502	5480	27.19	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
104	20240513	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	50	2	0.72	63902380	9172	64.72	6950	7030	6900	9030	4870	6950	6967.12	2.92	0	6385	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1937	15.84	1.19	12	0.03	442.00	5903.00	7190	20240502	-2.64	5480	20231030	27.74	7190	-2.64	20240502	5590	25.22	20240201	7190	-2.64	20240502	5480	27.74	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
105	20240513	090544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-50	5	-0.72	3227050	467	3.30	6950	6970	6900	9030	4870	6950	6910.17	2.92	0	-13	7056	7002	6946	6892	6836	6975	6865	149	2080	500	5000	10	1	27675342	1910	15.61	1.17	12	0.00	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.11	N	068930	500	149 억		806741	N	N	0	N	00	N
106	20240510	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	-20	5	-0.29	98109940	14170	82.78	6990	7000	6890	9060	4880	6970	6923.77	2.92	0	-2944	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1923	15.72	1.18	12	0.05	442.00	5903.00	7190	20240502	-3.34	5480	20231030	26.82	7190	-3.34	20240502	5590	24.33	20240201	7190	-3.34	20240502	5480	26.82	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
107	20240510	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-70	5	-1.00	72754730	10511	61.41	6990	7000	6890	9060	4880	6970	6921.76	2.92	0	-2549	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1910	15.61	1.17	12	0.04	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
108	20240510	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-80	5	-1.15	67331140	9725	56.81	6990	7000	6890	9060	4880	6970	6923.50	2.92	0	-2297	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1907	15.59	1.17	12	0.04	442.00	5903.00	7190	20240502	-4.17	5480	20231030	25.73	7190	-4.17	20240502	5590	23.26	20240201	7190	-4.17	20240502	5480	25.73	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
109	20240510	130528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	-80	5	-1.15	65084100	9399	54.91	6990	7000	6890	9060	4880	6970	6924.57	2.92	0	-2317	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1907	15.59	1.17	12	0.03	442.00	5903.00	7190	20240502	-4.17	5480	20231030	25.73	7190	-4.17	20240502	5590	23.26	20240201	7190	-4.17	20240502	5480	25.73	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
110	20240510	120526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-70	5	-1.00	50708620	7314	42.73	6990	7000	6890	9060	4880	6970	6933.08	2.92	0	-2140	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1910	15.61	1.17	12	0.03	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
111	20240510	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-70	5	-1.00	45022850	6490	37.92	6990	7000	6890	9060	4880	6970	6937.25	2.92	0	-2372	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
112	20240510	100529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-30	5	-0.43	23242650	3333	19.47	6990	7000	6900	9060	4880	6970	6973.49	2.92	0	-2380	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1921	15.70	1.18	12	0.01	442.00	5903.00	7190	20240502	-3.48	5480	20231030	26.64	7190	-3.48	20240502	5590	24.15	20240201	7190	-3.48	20240502	5480	26.64	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
113	20240510	090529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6990	20	2	0.29	16082030	2301	13.44	6990	7000	6970	9060	4880	6970	6989.16	2.92	0	-2226	7083	7026	6953	6896	6823	7055	6925	149	2090	500	5010	10	1	27675342	1935	15.81	1.18	12	0.01	442.00	5903.00	7190	20240502	-2.78	5480	20231030	27.55	7190	-2.78	20240502	5590	25.04	20240201	7190	-2.78	20240502	5480	27.55	20231030	0.12	N	068930	500	149 억		808907	N	N	0	N	00	N
114	20240509	160539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	20	2	0.29	119144440	17086	82.49	6880	7010	6880	9030	4870	6950	6973.22	2.92	0	465	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1929	15.77	1.18	12	0.06	442.00	5903.00	7190	20240502	-3.06	5480	20231030	27.19	7190	-3.06	20240502	5590	24.69	20240201	7190	-3.06	20240502	5480	27.19	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
115	20240509	150540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6940	-10	5	-0.14	112525750	16134	77.89	6880	7010	6880	9030	4870	6950	6974.45	2.92	0	467	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1921	15.70	1.18	12	0.06	442.00	5903.00	7190	20240502	-3.48	5480	20231030	26.64	7190	-3.48	20240502	5590	24.15	20240201	7190	-3.48	20240502	5480	26.64	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
116	20240509	140529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	20	2	0.29	111162410	15938	76.94	6880	7010	6880	9030	4870	6950	6974.68	2.92	0	536	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1929	15.77	1.18	12	0.06	442.00	5903.00	7190	20240502	-3.06	5480	20231030	27.19	7190	-3.06	20240502	5590	24.69	20240201	7190	-3.06	20240502	5480	27.19	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
117	20240509	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	20	2	0.29	110480790	15840	76.47	6880	7010	6880	9030	4870	6950	6974.80	2.92	0	500	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1929	15.77	1.18	12	0.06	442.00	5903.00	7190	20240502	-3.06	5480	20231030	27.19	7190	-3.06	20240502	5590	24.69	20240201	7190	-3.06	20240502	5480	27.19	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
118	20240509	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	50	2	0.72	93073230	13338	64.39	6880	7010	6880	9030	4870	6950	6978.05	2.92	0	4	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1937	15.84	1.19	12	0.05	442.00	5903.00	7190	20240502	-2.64	5480	20231030	27.74	7190	-2.64	20240502	5590	25.22	20240201	7190	-2.64	20240502	5480	27.74	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
119	20240509	110521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	30	2	0.43	70287440	10081	48.67	6880	7010	6880	9030	4870	6950	6972.27	2.92	0	-141	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1932	15.79	1.18	12	0.04	442.00	5903.00	7190	20240502	-2.92	5480	20231030	27.37	7190	-2.92	20240502	5590	24.87	20240201	7190	-2.92	20240502	5480	27.37	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
120	20240509	100523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	10	2	0.14	4869250	702	3.39	6880	6960	6880	9030	4870	6950	6936.25	2.92	0	-28	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1926	15.75	1.18	12	0.00	442.00	5903.00	7190	20240502	-3.20	5480	20231030	27.01	7190	-3.20	20240502	5590	24.51	20240201	7190	-3.20	20240502	5480	27.01	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
121	20240509	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	0	3	0.00	482440	70	0.34	6880	6950	6880	9030	4870	6950	6892.00	2.92	0	4	7043	6996	6923	6876	6803	7020	6900	149	2080	500	5000	10	1	27675342	1923	15.72	1.18	12	0.00	442.00	5903.00	7190	20240502	-3.34	5480	20231030	26.82	7190	-3.34	20240502	5590	24.33	20240201	7190	-3.34	20240502	5480	26.82	20231030	0.11	N	068930	500	149 억		807764	N	N	0	N	00	N
122	20240508	160518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	30	2	0.43	142988410	20681	35.03	6920	6970	6850	8990	4850	6920	6914.00	2.92	0	-2225	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1923	15.72	1.18	12	0.07	442.00	5903.00	7190	20240502	-3.34	5480	20231030	26.82	7190	-3.34	20240502	5590	24.33	20240201	7190	-3.34	20240502	5480	26.82	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
123	20240508	150523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	0	3	0.00	135860140	19653	33.29	6920	6970	6850	8990	4850	6920	6912.95	2.92	0	-1969	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1915	15.66	1.17	12	0.07	442.00	5903.00	7190	20240502	-3.76	5480	20231030	26.28	7190	-3.76	20240502	5590	23.79	20240201	7190	-3.76	20240502	5480	26.28	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
124	20240508	140517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	0	3	0.00	128824930	18636	31.56	6920	6970	6850	8990	4850	6920	6912.69	2.92	0	-1994	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1915	15.66	1.17	12	0.07	442.00	5903.00	7190	20240502	-3.76	5480	20231030	26.28	7190	-3.76	20240502	5590	23.79	20240201	7190	-3.76	20240502	5480	26.28	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
125	20240508	130515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	42802720	6215	10.53	6920	6930	6850	8990	4850	6920	6887.00	2.92	0	-860	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
126	20240508	120517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	39729560	5769	9.77	6920	6930	6850	8990	4850	6920	6886.73	2.92	0	-822	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
127	20240508	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	29639080	4303	7.29	6920	6930	6850	8990	4850	6920	6888.00	2.92	0	-412	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7190	20240502	-4.31	5480	20231030	25.55	7190	-4.31	20240502	5590	23.08	20240201	7190	-4.31	20240502	5480	25.55	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
128	20240508	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	25057120	3636	6.16	6920	6930	6850	8990	4850	6920	6891.40	2.92	0	-547	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1910	15.61	1.17	12	0.01	442.00	5903.00	7190	20240502	-4.03	5480	20231030	25.91	7190	-4.03	20240502	5590	23.43	20240201	7190	-4.03	20240502	5480	25.91	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
129	20240508	090522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	0	3	0.00	8332600	1205	2.04	6920	6930	6850	8990	4850	6920	6915.02	2.92	0	-1056	7293	7106	6953	6766	6613	7030	6690	149	2070	500	4980	10	1	27675342	1915	15.66	1.17	12	0.00	442.00	5903.00	7190	20240502	-3.76	5480	20231030	26.28	7190	-3.76	20240502	5590	23.79	20240201	7190	-3.76	20240502	5480	26.28	20231030	0.11	N	068930	500	149 억		807321	N	N	0	N	00	N
130	20240503	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	-20	5	-0.28	157353080	22221	31.76	7110	7170	7030	9300	5020	7160	7081.28	2.93	0	-7757	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1976	16.15	1.21	12	0.08	442.00	5903.00	7190	20240502	-0.70	5480	20231030	30.29	7190	-0.70	20240502	5590	27.73	20240201	7190	-0.70	20240502	5480	30.29	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
131	20240503	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-70	5	-0.98	148345180	20958	29.95	7110	7170	7030	9300	5020	7160	7078.21	2.93	0	-7084	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1962	16.04	1.20	12	0.08	442.00	5903.00	7190	20240502	-1.39	5480	20231030	29.38	7190	-1.39	20240502	5590	26.83	20240201	7190	-1.39	20240502	5480	29.38	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
132	20240503	140532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-70	5	-0.98	131120700	18527	26.48	7110	7170	7030	9300	5020	7160	7077.28	2.93	0	-7378	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1962	16.04	1.20	12	0.07	442.00	5903.00	7190	20240502	-1.39	5480	20231030	29.38	7190	-1.39	20240502	5590	26.83	20240201	7190	-1.39	20240502	5480	29.38	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
133	20240503	130533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7080	-80	5	-1.12	69016450	9731	13.91	7110	7170	7030	9300	5020	7160	7092.43	2.93	0	-7250	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1959	16.02	1.20	12	0.04	442.00	5903.00	7190	20240502	-1.53	5480	20231030	29.20	7190	-1.53	20240502	5590	26.65	20240201	7190	-1.53	20240502	5480	29.20	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
134	20240503	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-90	5	-1.26	67935380	9578	13.69	7110	7170	7030	9300	5020	7160	7092.86	2.93	0	-7130	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1957	16.00	1.20	12	0.03	442.00	5903.00	7190	20240502	-1.67	5480	20231030	29.01	7190	-1.67	20240502	5590	26.48	20240201	7190	-1.67	20240502	5480	29.01	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
135	20240503	110530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	-90	5	-1.26	56361890	7940	11.35	7110	7170	7060	9300	5020	7160	7098.47	2.93	0	-6371	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1957	16.00	1.20	12	0.03	442.00	5903.00	7190	20240502	-1.67	5480	20231030	29.01	7190	-1.67	20240502	5590	26.48	20240201	7190	-1.67	20240502	5480	29.01	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
136	20240503	100528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-30	5	-0.42	15441800	2169	3.10	7110	7170	7110	9300	5020	7160	7119.32	2.93	0	-1235	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1973	16.13	1.21	12	0.01	442.00	5903.00	7190	20240502	-0.83	5480	20231030	30.11	7190	-0.83	20240502	5590	27.55	20240201	7190	-0.83	20240502	5480	30.11	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
137	20240503	090527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7140	-20	5	-0.28	3805010	535	0.76	7110	7170	7110	9300	5020	7160	7112.17	2.93	0	-11	7333	7246	7103	7016	6873	7290	7060	149	2140	500	5150	10	1	27675342	1976	16.15	1.21	12	0.00	442.00	5903.00	7190	20240502	-0.70	5480	20231030	30.29	7190	-0.70	20240502	5590	27.73	20240201	7190	-0.70	20240502	5480	30.29	20231030	0.10	N	068930	500	149 억		811330	N	N	0	N	00	N
138	20240502	160525	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7160	130	2	1.85	496719020	69843	169.84	7030	7190	6960	9130	4930	7030	7111.94	2.84	0	6109	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1982	16.20	1.21	12	0.25	442.00	5903.00	7190	20240502	-0.42	5480	20231030	30.66	7190	-0.42	20240502	5590	28.09	20240201	7190	-0.42	20240502	5480	30.66	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
139	20240502	150527	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7150	120	2	1.71	483815780	68039	165.46	7030	7190	6960	9130	4930	7030	7110.86	2.84	0	7354	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1979	16.18	1.21	12	0.25	442.00	5903.00	7190	20240502	-0.56	5480	20231030	30.47	7190	-0.56	20240502	5590	27.91	20240201	7190	-0.56	20240502	5480	30.47	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
140	20240502	140524	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7160	130	2	1.85	377334670	53099	129.13	7030	7190	6960	9130	4930	7030	7106.25	2.84	0	7251	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1982	16.20	1.21	12	0.19	442.00	5903.00	7190	20240502	-0.42	5480	20231030	30.66	7190	-0.42	20240502	5590	28.09	20240201	7190	-0.42	20240502	5480	30.66	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
141	20240502	130524	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7140	110	2	1.56	347477440	48922	118.97	7030	7190	6960	9130	4930	7030	7102.68	2.84	0	8083	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1976	16.15	1.21	12	0.18	442.00	5903.00	7190	20240502	-0.70	5480	20231030	30.29	7190	-0.70	20240502	5590	27.73	20240201	7190	-0.70	20240502	5480	30.29	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
142	20240502	120522	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7140	110	2	1.56	228634250	32301	78.55	7030	7160	6960	9130	4930	7030	7078.24	2.84	0	6024	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1976	16.15	1.21	12	0.12	442.00	5903.00	7160	20240502	-0.28	5480	20231030	30.29	7160	-0.28	20240502	5590	27.73	20240201	7160	-0.28	20240502	5480	30.29	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
143	20240502	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	-50	5	-0.71	29067020	4167	10.13	7030	7030	6960	9130	4930	7030	6975.53	2.84	0	306	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1932	15.79	1.18	12	0.02	442.00	5903.00	7070	20240426	-1.27	5480	20231030	27.37	7070	-1.27	20240426	5590	24.87	20240201	7070	-1.27	20240426	5480	27.37	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
144	20240502	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	-70	5	-1.00	20860550	2988	7.27	7030	7030	6960	9130	4930	7030	6981.44	2.84	0	315	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1926	15.75	1.18	12	0.01	442.00	5903.00	7070	20240426	-1.56	5480	20231030	27.01	7070	-1.56	20240426	5590	24.51	20240201	7070	-1.56	20240426	5480	27.01	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N
145	20240502	090522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	0	3	0.00	1321640	188	0.46	7030	7030	7030	9130	4930	7030	7030.00	2.84	0	15	7130	7080	7000	6950	6870	7040	6910	149	2100	500	5060	10	1	27675342	1946	15.90	1.19	12	0.00	442.00	5903.00	7070	20240426	-0.57	5480	20231030	28.28	7070	-0.57	20240426	5590	25.76	20240201	7070	-0.57	20240426	5480	28.28	20231030	0.10	N	068930	500	149 억		787258	N	N	0	N	00	N