KissMeData/365270/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	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-20	5	-0.29	1235637520	180735	59.55	6880	6970	6660	9030	4870	6950	6836.53	0.47	0	19653	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	960	-8.29	2.29	12	1.30	-836.00	3021.00	21350	20240408	-67.54	6070	20240527	14.17	21350	-67.54	20240408	6070	14.17	20240527	21350	-67.54	20240408	6070	14.17	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
3	20240531	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-40	5	-0.58	1186079810	173583	57.20	6880	6970	6660	9030	4870	6950	6832.79	0.47	0	21294	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	957	-8.27	2.29	12	1.25	-836.00	3021.00	21350	20240408	-67.63	6070	20240527	13.84	21350	-67.63	20240408	6070	13.84	20240527	21350	-67.63	20240408	6070	13.84	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
4	20240531	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-50	5	-0.72	1078882280	157984	52.06	6880	6970	6660	9030	4870	6950	6828.90	0.47	0	20705	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	956	-8.25	2.28	12	1.14	-836.00	3021.00	21350	20240408	-67.68	6070	20240527	13.67	21350	-67.68	20240408	6070	13.67	20240527	21350	-67.68	20240408	6070	13.67	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
5	20240531	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-90	5	-1.29	1015783430	148807	49.03	6880	6970	6660	9030	4870	6950	6826.01	0.47	0	19931	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	950	-8.21	2.27	12	1.07	-836.00	3021.00	21350	20240408	-67.87	6070	20240527	13.01	21350	-67.87	20240408	6070	13.01	20240527	21350	-67.87	20240408	6070	13.01	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
6	20240531	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-120	5	-1.73	926082010	135645	44.70	6880	6970	6660	9030	4870	6950	6827.06	0.47	0	19098	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	946	-8.17	2.26	12	0.98	-836.00	3021.00	21350	20240408	-68.01	6070	20240527	12.52	21350	-68.01	20240408	6070	12.52	20240527	21350	-68.01	20240408	6070	12.52	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
7	20240531	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-210	5	-3.02	868361260	127158	41.90	6880	6970	6660	9030	4870	6950	6828.80	0.47	0	17233	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	934	-8.06	2.23	12	0.92	-836.00	3021.00	21350	20240408	-68.43	6070	20240527	11.04	21350	-68.43	20240408	6070	11.04	20240527	21350	-68.43	20240408	6070	11.04	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
8	20240531	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-110	5	-1.58	658201350	96123	31.67	6880	6970	6660	9030	4870	6950	6847.27	0.47	0	18457	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	948	-8.18	2.26	12	0.69	-836.00	3021.00	21350	20240408	-67.96	6070	20240527	12.69	21350	-67.96	20240408	6070	12.69	20240527	21350	-67.96	20240408	6070	12.69	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
9	20240531	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-50	5	-0.72	305653210	44640	14.71	6880	6970	6660	9030	4870	6950	6846.60	0.47	0	12290	7396	7172	7026	6802	6656	7100	6730	69	2080	500	5000	10	1	13855342	956	-8.25	2.28	12	0.32	-836.00	3021.00	21350	20240408	-67.68	6070	20240527	13.67	21350	-67.68	20240408	6070	13.67	20240527	21350	-67.68	20240408	6070	13.67	20240527	1.04	N	365270	500	69 억		65430	N	N	0	N	00	N
10	20240530	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-200	5	-2.80	2109332700	299979	25.57	7160	7250	6880	9290	5010	7150	7031.84	0.76	0	-39562	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	963	-8.31	2.30	12	2.17	-836.00	3021.00	21350	20240408	-67.45	6070	20240527	14.50	21350	-67.45	20240408	6070	14.50	20240527	21350	-67.45	20240408	6070	14.50	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
11	20240530	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-240	5	-3.36	2041718680	290212	24.74	7160	7250	6880	9290	5010	7150	7035.27	0.76	0	-37929	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	957	-8.27	2.29	12	2.09	-836.00	3021.00	21350	20240408	-67.63	6070	20240527	13.84	21350	-67.63	20240408	6070	13.84	20240527	21350	-67.63	20240408	6070	13.84	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
12	20240530	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-190	5	-2.66	1774442030	251542	21.44	7160	7250	6930	9290	5010	7150	7054.26	0.76	0	-33650	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	964	-8.33	2.30	12	1.82	-836.00	3021.00	21350	20240408	-67.40	6070	20240527	14.66	21350	-67.40	20240408	6070	14.66	20240527	21350	-67.40	20240408	6070	14.66	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
13	20240530	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-190	5	-2.66	1614221770	228534	19.48	7160	7250	6940	9290	5010	7150	7063.38	0.76	0	-25288	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	964	-8.33	2.30	12	1.65	-836.00	3021.00	21350	20240408	-67.40	6070	20240527	14.66	21350	-67.40	20240408	6070	14.66	20240527	21350	-67.40	20240408	6070	14.66	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
14	20240530	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-170	5	-2.38	1441011420	203653	17.36	7160	7250	6940	9290	5010	7150	7075.82	0.76	0	-20259	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	967	-8.35	2.31	12	1.47	-836.00	3021.00	21350	20240408	-67.31	6070	20240527	14.99	21350	-67.31	20240408	6070	14.99	20240527	21350	-67.31	20240408	6070	14.99	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
15	20240530	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-100	5	-1.40	1256518210	177317	15.12	7160	7250	6940	9290	5010	7150	7086.28	0.76	0	-17533	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	977	-8.43	2.33	12	1.28	-836.00	3021.00	21350	20240408	-66.98	6070	20240527	16.14	21350	-66.98	20240408	6070	16.14	20240527	21350	-66.98	20240408	6070	16.14	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
16	20240530	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-80	5	-1.12	1060578610	149549	12.75	7160	7250	6940	9290	5010	7150	7091.85	0.76	0	-23244	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	980	-8.46	2.34	12	1.08	-836.00	3021.00	21350	20240408	-66.89	6070	20240527	16.47	21350	-66.89	20240408	6070	16.47	20240527	21350	-66.89	20240408	6070	16.47	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
17	20240530	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	421375200	59082	5.04	7160	7250	7020	9290	5010	7150	7132.04	0.76	0	-9847	7903	7526	7053	6676	6203	7715	6865	69	2140	500	5140	10	1	13855342	987	-8.52	2.36	12	0.43	-836.00	3021.00	21350	20240408	-66.65	6070	20240527	17.30	21350	-66.65	20240408	6070	17.30	20240527	21350	-66.65	20240408	6070	17.30	20240527	1.04	N	365270	500	69 억		105492	N	N	0	N	00	N
18	20240529	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	290	2	4.23	8140746860	1157129	151.17	6910	7430	6580	8910	4810	6860	7035.00	1.10	0	-38423	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	991	-8.55	2.37	12	8.35	-836.00	3021.00	21350	20240408	-66.51	6070	20240527	17.79	21350	-66.51	20240408	6070	17.79	20240527	21350	-66.51	20240408	6070	17.79	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
19	20240529	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	180	2	2.62	7934465910	1128075	147.38	6910	7430	6580	8910	4810	6860	7033.63	1.10	0	-34503	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	975	-8.42	2.33	12	8.14	-836.00	3021.00	21350	20240408	-67.03	6070	20240527	15.98	21350	-67.03	20240408	6070	15.98	20240527	21350	-67.03	20240408	6070	15.98	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
20	20240529	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	190	2	2.77	7409384780	1053577	137.64	6910	7430	6580	8910	4810	6860	7032.60	1.10	0	-26206	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	977	-8.43	2.33	12	7.60	-836.00	3021.00	21350	20240408	-66.98	6070	20240527	16.14	21350	-66.98	20240408	6070	16.14	20240527	21350	-66.98	20240408	6070	16.14	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
21	20240529	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	540	2	7.87	3689113820	529374	69.16	6910	7400	6580	8910	4810	6860	6968.82	1.10	0	6300	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	1025	-8.85	2.45	12	3.82	-836.00	3021.00	21350	20240408	-65.34	6070	20240527	21.91	21350	-65.34	20240408	6070	21.91	20240527	21350	-65.34	20240408	6070	21.91	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
22	20240529	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-240	5	-3.50	2482858230	358031	46.77	6910	7220	6580	8910	4810	6860	6934.76	1.10	0	-10951	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	917	-7.92	2.19	12	2.58	-836.00	3021.00	21350	20240408	-68.99	6070	20240527	9.06	21350	-68.99	20240408	6070	9.06	20240527	21350	-68.99	20240408	6070	9.06	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
23	20240529	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-50	5	-0.73	2052364360	293741	38.38	6910	7220	6730	8910	4810	6860	6986.99	1.10	0	-8748	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	944	-8.15	2.25	12	2.12	-836.00	3021.00	21350	20240408	-68.10	6070	20240527	12.19	21350	-68.10	20240408	6070	12.19	20240527	21350	-68.10	20240408	6070	12.19	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
24	20240529	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	190	2	2.77	1437698680	204928	26.77	6910	7220	6730	8910	4810	6860	7015.63	1.10	0	-2163	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	977	-8.43	2.33	12	1.48	-836.00	3021.00	21350	20240408	-66.98	6070	20240527	16.14	21350	-66.98	20240408	6070	16.14	20240527	21350	-66.98	20240408	6070	16.14	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
25	20240529	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	0	3	0.00	336434680	49223	6.43	6910	7000	6730	8910	4810	6860	6834.91	1.10	0	-3447	7460	7160	6800	6500	6140	7310	6650	69	2050	500	4930	10	1	13855342	950	-8.21	2.27	12	0.36	-836.00	3021.00	21350	20240408	-67.87	6070	20240527	13.01	21350	-67.87	20240408	6070	13.01	20240527	21350	-67.87	20240408	6070	13.01	20240527	1.08	N	365270	500	69 억		152731	N	N	0	N	00	N
26	20240528	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	370	2	5.70	5193259040	762703	85.99	6520	7100	6440	8430	4550	6490	6809.05	1.00	0	13246	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	950	-8.21	2.27	12	5.50	-836.00	3021.00	21350	20240408	-67.87	6070	20240527	13.01	21350	-67.87	20240408	6070	13.01	20240527	21350	-67.87	20240408	6070	13.01	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
27	20240528	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	380	2	5.86	5108324780	750322	84.60	6520	7100	6440	8430	4550	6490	6808.24	1.00	0	15716	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	952	-8.22	2.27	12	5.42	-836.00	3021.00	21350	20240408	-67.82	6070	20240527	13.18	21350	-67.82	20240408	6070	13.18	20240527	21350	-67.82	20240408	6070	13.18	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
28	20240528	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	360	2	5.55	4839729200	711057	80.17	6520	7100	6440	8430	4550	6490	6806.45	1.00	0	18784	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	949	-8.19	2.27	12	5.13	-836.00	3021.00	21350	20240408	-67.92	6070	20240527	12.85	21350	-67.92	20240408	6070	12.85	20240527	21350	-67.92	20240408	6070	12.85	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
29	20240528	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	390	2	6.01	4584898680	673812	75.97	6520	7100	6440	8430	4550	6490	6804.49	1.00	0	16414	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	953	-8.23	2.28	12	4.86	-836.00	3021.00	21350	20240408	-67.78	6070	20240527	13.34	21350	-67.78	20240408	6070	13.34	20240527	21350	-67.78	20240408	6070	13.34	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
30	20240528	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	400	2	6.16	4071424260	599426	67.58	6520	7100	6440	8430	4550	6490	6792.28	1.00	0	24167	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	955	-8.24	2.28	12	4.33	-836.00	3021.00	21350	20240408	-67.73	6070	20240527	13.51	21350	-67.73	20240408	6070	13.51	20240527	21350	-67.73	20240408	6070	13.51	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
31	20240528	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	310	2	4.78	2222681120	334188	37.68	6520	6870	6440	8430	4550	6490	6651.06	1.00	0	18840	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	942	-8.13	2.25	12	2.41	-836.00	3021.00	21350	20240408	-68.15	6070	20240527	12.03	21350	-68.15	20240408	6070	12.03	20240527	21350	-68.15	20240408	6070	12.03	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
32	20240528	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	70	2	1.08	1140139570	173741	19.59	6520	6700	6440	8430	4550	6490	6562.36	1.00	0	-6460	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	909	-7.85	2.17	12	1.25	-836.00	3021.00	21350	20240408	-69.27	6070	20240527	8.07	21350	-69.27	20240408	6070	8.07	20240527	21350	-69.27	20240408	6070	8.07	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
33	20240528	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	90	2	1.39	284048490	43514	4.91	6520	6620	6440	8430	4550	6490	6527.88	1.00	0	6040	7303	6896	6483	6076	5663	6690	5870	69	1940	500	4670	10	1	13855342	912	-7.87	2.18	12	0.31	-836.00	3021.00	21350	20240408	-69.18	6070	20240527	8.40	21350	-69.18	20240408	6070	8.40	20240527	21350	-69.18	20240408	6070	8.40	20240527	1.31	N	365270	500	69 억		138276	N	N	0	N	00	N
34	20240527	161205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	-80	5	-1.22	5670706490	882390	79.32	6640	6890	6070	8540	4600	6570	6425.41	0.33	0	94110	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	899	-7.76	2.15	12	6.37	-836.00	3021.00	21350	20240408	-69.60	6070	20240527	6.92	21350	-69.60	20240408	6070	6.92	20240527	21350	-69.60	20240408	6070	6.92	20240527	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
35	20240527	151223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6460	-110	5	-1.67	5544862760	862957	77.58	6640	6890	6070	8540	4600	6570	6424.50	0.33	0	97289	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	895	-7.73	2.14	12	6.23	-836.00	3021.00	21350	20240408	-69.74	6070	20240527	6.43	21350	-69.74	20240408	6070	6.43	20240527	21350	-69.74	20240408	6070	6.43	20240527	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
36	20240527	141220	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6470	-100	5	-1.52	5186250500	807267	72.57	6640	6890	6070	8540	4600	6570	6423.46	0.33	0	100356	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	896	-7.74	2.14	12	5.83	-836.00	3021.00	21350	20240408	-69.70	6070	20240527	6.59	21350	-69.70	20240408	6070	6.59	20240527	21350	-69.70	20240408	6070	6.59	20240527	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
37	20240527	131219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6240	-330	5	-5.02	4681402740	727857	65.43	6640	6890	6070	8540	4600	6570	6430.71	0.33	0	105424	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	865	-7.46	2.07	12	5.25	-836.00	3021.00	21350	20240408	-70.77	6070	20240527	2.80	21350	-70.77	20240408	6070	2.80	20240527	21350	-70.77	20240408	6070	2.80	20240527	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
38	20240527	121219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6210	-360	5	-5.48	3967510890	612389	55.05	6640	6890	6070	8540	4600	6570	6477.92	0.33	0	81467	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	860	-7.43	2.06	12	4.42	-836.00	3021.00	21350	20240408	-70.91	6070	20240527	2.31	21350	-70.91	20240408	6070	2.31	20240527	21350	-70.91	20240408	6070	2.31	20240527	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
39	20240527	111219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	-160	5	-2.44	2501718600	377709	33.95	6640	6890	6300	8540	4600	6570	6624.19	0.33	0	26395	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	888	-7.67	2.12	12	2.73	-836.00	3021.00	21350	20240408	-69.98	6300	20240527	1.75	21350	-69.98	20240408	6300	1.75	20240527	21350	-69.98	20240408	6300	1.75	20240527	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
40	20240527	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	160	2	2.44	1495015080	222805	20.03	6640	6890	6580	8540	4600	6570	6713.50	0.33	0	4208	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	932	-8.05	2.23	12	1.61	-836.00	3021.00	21350	20240408	-68.48	6570	20240524	2.44	21350	-68.48	20240408	6570	2.44	20240524	21350	-68.48	20240408	6570	2.44	20240524	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
41	20240527	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	190	2	2.89	704800750	105497	9.48	6640	6760	6580	8540	4600	6570	6686.84	0.33	0	-4910	7623	7096	6833	6306	6043	6965	6175	69	1970	500	4730	10	1	13855342	937	-8.09	2.24	12	0.76	-836.00	3021.00	21350	20240408	-68.34	6570	20240524	2.89	21350	-68.34	20240408	6570	2.89	20240524	21350	-68.34	20240408	6570	2.89	20240524	1.87	N	365270	500	69 억		45390	N	N	0	N	00	N
42	20240524	161109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6570	-560	5	-7.85	7654269070	1092618	33.54	7090	7360	6570	9260	5000	7130	7008.23	0.70	0	-52411	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	910	-7.86	2.17	12	7.89	-836.00	3021.00	21350	20240408	-69.23	6570	20240524	0.00	21350	-69.23	20240408	6570	0.00	20240524	21350	-69.23	20240408	6570	0.00	20240524	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
43	20240524	151111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6650	-480	5	-6.73	6963570610	988078	30.33	7090	7360	6600	9260	5000	7130	7047.59	0.70	0	-50356	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	921	-7.95	2.20	12	7.13	-836.00	3021.00	21350	20240408	-68.85	6600	20240524	0.76	21350	-68.85	20240408	6600	0.76	20240524	21350	-68.85	20240408	6600	0.76	20240524	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
44	20240524	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-310	5	-4.35	5917269680	833065	25.57	7090	7360	6780	9260	5000	7130	7103.01	0.70	0	-51165	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	945	-8.16	2.26	12	6.01	-836.00	3021.00	21350	20240408	-68.06	6710	20240523	1.64	21350	-68.06	20240408	6710	1.64	20240523	21350	-68.06	20240408	6710	1.64	20240523	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
45	20240524	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-200	5	-2.81	5230382610	732432	22.48	7090	7360	6850	9260	5000	7130	7141.12	0.70	0	-53092	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	960	-8.29	2.29	12	5.29	-836.00	3021.00	21350	20240408	-67.54	6710	20240523	3.28	21350	-67.54	20240408	6710	3.28	20240523	21350	-67.54	20240408	6710	3.28	20240523	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
46	20240524	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-80	5	-1.12	4310235000	600472	18.43	7090	7360	7000	9260	5000	7130	7178.08	0.70	0	-36616	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	977	-8.43	2.33	12	4.33	-836.00	3021.00	21350	20240408	-66.98	6710	20240523	5.07	21350	-66.98	20240408	6710	5.07	20240523	21350	-66.98	20240408	6710	5.07	20240523	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
47	20240524	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	80	2	1.12	3693458380	513801	15.77	7090	7360	7000	9260	5000	7130	7188.50	0.70	0	-14726	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	999	-8.62	2.39	12	3.71	-836.00	3021.00	21350	20240408	-66.23	6710	20240523	7.45	21350	-66.23	20240408	6710	7.45	20240523	21350	-66.23	20240408	6710	7.45	20240523	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
48	20240524	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	3099282100	430945	13.23	7090	7360	7000	9260	5000	7130	7191.83	0.70	0	-27966	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	988	-8.53	2.36	12	3.11	-836.00	3021.00	21350	20240408	-66.60	6710	20240523	6.26	21350	-66.60	20240408	6710	6.26	20240523	21350	-66.60	20240408	6710	6.26	20240523	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
49	20240524	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	10	2	0.14	896126140	126298	3.88	7090	7190	7000	9260	5000	7130	7095.33	0.70	0	-14497	8236	7682	7196	6642	6156	7440	6400	69	2130	500	5130	10	1	13855342	989	-8.54	2.36	12	0.91	-836.00	3021.00	21350	20240408	-66.56	6710	20240523	6.41	21350	-66.56	20240408	6710	6.41	20240523	21350	-66.56	20240408	6710	6.41	20240523	1.75	N	365270	500	69 억		97433	N	N	0	N	00	N
50	20240523	161110	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7130	-1620	5	-18.51	23281803350	3231487	119.45	7700	7750	6710	11370	6130	8750	7204.86	1.41	0	-97125	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	988	-8.53	2.36	12	23.32	-836.00	3021.00	21350	20240408	-66.60	6710	20240523	6.26	21350	-66.60	20240408	6710	6.26	20240523	21350	-66.60	20240408	6710	6.26	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
51	20240523	151113	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7120	-1630	5	-18.63	22793751840	3162853	116.91	7700	7750	6710	11370	6130	8750	7206.68	1.41	0	-94755	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	987	-8.52	2.36	12	22.83	-836.00	3021.00	21350	20240408	-66.65	6710	20240523	6.11	21350	-66.65	20240408	6710	6.11	20240523	21350	-66.65	20240408	6710	6.11	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
52	20240523	141116	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	-1580	5	-18.06	21728269730	3013233	111.38	7700	7750	6710	11370	6130	8750	7210.92	1.41	0	-115782	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	993	-8.58	2.37	12	21.75	-836.00	3021.00	21350	20240408	-66.42	6710	20240523	6.86	21350	-66.42	20240408	6710	6.86	20240523	21350	-66.42	20240408	6710	6.86	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
53	20240523	131115	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	-1580	5	-18.06	20793700680	2882291	106.54	7700	7750	6710	11370	6130	8750	7214.27	1.41	0	-131450	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	993	-8.58	2.37	12	20.80	-836.00	3021.00	21350	20240408	-66.42	6710	20240523	6.86	21350	-66.42	20240408	6710	6.86	20240523	21350	-66.42	20240408	6710	6.86	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
54	20240523	121110	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7030	-1720	5	-19.66	19403515560	2687205	99.33	7700	7750	6710	11370	6130	8750	7220.67	1.41	0	-119107	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	974	-8.41	2.33	12	19.39	-836.00	3021.00	21350	20240408	-67.07	6710	20240523	4.77	21350	-67.07	20240408	6710	4.77	20240523	21350	-67.07	20240408	6710	4.77	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
55	20240523	111109	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-1940	5	-22.17	17005131190	2344988	86.68	7700	7750	6710	11370	6130	8750	7251.66	1.41	0	-101980	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	944	-8.15	2.25	12	16.92	-836.00	3021.00	21350	20240408	-68.10	6710	20240523	1.49	21350	-68.10	20240408	6710	1.49	20240523	21350	-68.10	20240408	6710	1.49	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
56	20240523	101111	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7080	-1670	5	-19.09	12762261480	1731160	63.99	7700	7750	6990	11370	6130	8750	7372.04	1.41	0	-76939	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	981	-8.47	2.34	12	12.49	-836.00	3021.00	21350	20240408	-66.84	6990	20240523	1.29	21350	-66.84	20240408	6990	1.29	20240523	21350	-66.84	20240408	6990	1.29	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
57	20240523	091116	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7440	-1310	5	-14.97	6331261740	836426	30.92	7700	7750	7300	11370	6130	8750	7569.34	1.41	0	54847	9096	8922	8836	8662	8576	8880	8620	69	2620	500	6300	10	1	13855342	1031	-8.90	2.46	12	6.04	-836.00	3021.00	21350	20240408	-65.15	7300	20240523	1.92	21350	-65.15	20240408	7300	1.92	20240523	21350	-65.15	20240408	7300	1.92	20240523	1.78	N	365270	500	69 억		194675	N	N	0	N	01	N
58	20240522	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	23750377250	2702966	1093.79	8770	9010	8750	16250	8750	12500	8785.35	3.46	0	-4693	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	19.51	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
59	20240522	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	23668188500	2693573	1089.99	8770	9010	8750	16250	8750	12500	8785.45	3.46	0	-4693	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	19.44	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
60	20240522	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	23430809750	2666444	1079.01	8770	9010	8750	16250	8750	12500	8785.81	3.46	0	-4787	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	19.24	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
61	20240522	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	23244023500	2645097	1070.37	8770	9010	8750	16250	8750	12500	8786.10	3.46	0	-4787	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	19.09	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
62	20240522	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	23092937250	2627830	1063.38	8770	9010	8750	16250	8750	12500	8786.33	3.46	0	-4787	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	18.97	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
63	20240522	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	22882027250	2603726	1053.63	8770	9010	8750	16250	8750	12500	8786.67	3.46	0	-4787	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	18.79	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
64	20240522	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	22525499750	2562980	1037.14	8770	9010	8750	16250	8750	12500	8787.25	3.46	0	-4787	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	18.50	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
65	20240522	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-3750	4	-30.00	21832657250	2483798	1005.10	8770	9010	8750	16250	8750	12500	8788.44	3.46	0	-4836	13066	12782	12456	12172	11846	12620	12010	69	3750	500	9000	10	1	13855342	1212	-10.47	2.90	12	17.93	-836.00	3021.00	21350	20240408	-59.02	8250	20231031	6.06	21350	-59.02	20240408	8750	0.00	20240522	21350	-59.02	20240408	8250	6.06	20231031	1.90	N	365270	500	69 억		479367	N	N	0	N	00	N
66	20240521	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-70	5	-0.56	2902958510	234386	47.78	12570	12740	12130	16340	8800	12570	12384.56	3.31	0	21152	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1732	-14.95	4.14	12	1.69	-836.00	3021.00	21350	20240408	-41.45	8250	20231031	51.52	21350	-41.45	20240408	9960	25.50	20240201	21350	-41.45	20240408	8250	51.52	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
67	20240521	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-20	5	-0.16	2780629160	224585	45.78	12570	12740	12130	16340	8800	12570	12381.19	3.31	0	21676	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1739	-15.01	4.15	12	1.62	-836.00	3021.00	21350	20240408	-41.22	8250	20231031	52.12	21350	-41.22	20240408	9960	26.00	20240201	21350	-41.22	20240408	8250	52.12	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
68	20240521	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-170	5	-1.35	2446164630	197730	40.31	12570	12740	12130	16340	8800	12570	12371.24	3.31	0	19178	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1718	-14.83	4.10	12	1.43	-836.00	3021.00	21350	20240408	-41.92	8250	20231031	50.30	21350	-41.92	20240408	9960	24.50	20240201	21350	-41.92	20240408	8250	50.30	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
69	20240521	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-190	5	-1.51	2263953490	183035	37.31	12570	12740	12130	16340	8800	12570	12368.96	3.31	0	19920	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1715	-14.81	4.10	12	1.32	-836.00	3021.00	21350	20240408	-42.01	8250	20231031	50.06	21350	-42.01	20240408	9960	24.30	20240201	21350	-42.01	20240408	8250	50.06	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
70	20240521	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-140	5	-1.11	2088140510	168863	34.42	12570	12740	12130	16340	8800	12570	12365.89	3.31	0	19268	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1722	-14.87	4.11	12	1.22	-836.00	3021.00	21350	20240408	-41.78	8250	20231031	50.67	21350	-41.78	20240408	9960	24.80	20240201	21350	-41.78	20240408	8250	50.67	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
71	20240521	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-290	5	-2.31	1681109710	135652	27.65	12570	12740	12160	16340	8800	12570	12392.81	3.31	0	3434	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1701	-14.69	4.06	12	0.98	-836.00	3021.00	21350	20240408	-42.48	8250	20231031	48.85	21350	-42.48	20240408	9960	23.29	20240201	21350	-42.48	20240408	8250	48.85	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
72	20240521	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-150	5	-1.19	1114584330	89533	18.25	12570	12740	12200	16340	8800	12570	12448.87	3.31	0	-1197	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1721	-14.86	4.11	12	0.65	-836.00	3021.00	21350	20240408	-41.83	8250	20231031	50.55	21350	-41.83	20240408	9960	24.70	20240201	21350	-41.83	20240408	8250	50.55	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
73	20240521	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	160	2	1.27	286299900	22896	4.67	12570	12740	12390	16340	8800	12570	12504.36	3.31	0	642	14363	13466	12823	11926	11283	13145	11605	69	3770	500	9050	10	1	13855342	1764	-15.23	4.21	12	0.17	-836.00	3021.00	21350	20240408	-40.37	8250	20231031	54.30	21350	-40.37	20240408	9960	27.81	20240201	21350	-40.37	20240408	8250	54.30	20231031	1.88	N	365270	500	69 억		459164	N	N	1	N	00	N
74	20240517	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-20	5	-0.14	2835586300	206724	99.07	13810	14080	13300	18140	9780	13960	13716.73	2.79	0	17831	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1931	-16.67	4.61	12	1.49	-836.00	3021.00	21350	20240408	-34.71	8250	20231031	68.97	21350	-34.71	20240408	9960	39.96	20240201	21350	-34.71	20240408	8250	68.97	20231031	1.78	N	365270	500	69 억		386852	N	N	84	N	00	N
75	20240517	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	50	2	0.36	2684546650	195905	93.89	13810	14080	13300	18140	9780	13960	13703.31	2.79	0	19969	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1941	-16.76	4.64	12	1.41	-836.00	3021.00	21350	20240408	-34.38	8250	20231031	69.82	21350	-34.38	20240408	9960	40.66	20240201	21350	-34.38	20240408	8250	69.82	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
76	20240517	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-40	5	-0.29	2393167610	175116	83.92	13810	14070	13300	18140	9780	13960	13666.18	2.79	0	23220	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1929	-16.65	4.61	12	1.26	-836.00	3021.00	21350	20240408	-34.80	8250	20231031	68.73	21350	-34.80	20240408	9960	39.76	20240201	21350	-34.80	20240408	8250	68.73	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
77	20240517	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	10	2	0.07	2266126010	165987	79.55	13810	14070	13300	18140	9780	13960	13652.43	2.79	0	25196	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1936	-16.71	4.62	12	1.20	-836.00	3021.00	21350	20240408	-34.57	8250	20231031	69.33	21350	-34.57	20240408	9960	40.26	20240201	21350	-34.57	20240408	8250	69.33	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
78	20240517	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	10	2	0.07	2091294120	153446	73.54	13810	14070	13300	18140	9780	13960	13628.86	2.79	0	29652	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1936	-16.71	4.62	12	1.11	-836.00	3021.00	21350	20240408	-34.57	8250	20231031	69.33	21350	-34.57	20240408	9960	40.26	20240201	21350	-34.57	20240408	8250	69.33	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
79	20240517	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	-120	5	-0.86	2021930370	148441	71.14	13810	14070	13300	18140	9780	13960	13621.10	2.79	0	31367	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1918	-16.56	4.58	12	1.07	-836.00	3021.00	21350	20240408	-35.18	8250	20231031	67.76	21350	-35.18	20240408	9960	38.96	20240201	21350	-35.18	20240408	8250	67.76	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
80	20240517	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	-280	5	-2.01	1519208010	112073	53.71	13810	13810	13300	18140	9780	13960	13555.52	2.79	0	32673	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1895	-16.36	4.53	12	0.81	-836.00	3021.00	21350	20240408	-35.93	8250	20231031	65.82	21350	-35.93	20240408	9960	37.35	20240201	21350	-35.93	20240408	8250	65.82	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
81	20240517	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	-460	5	-3.30	348483950	25595	12.27	13810	13810	13480	18140	9780	13960	13615.31	2.79	0	-1463	14760	14360	14090	13690	13420	14225	13555	69	4180	500	10050	10	1	13855342	1870	-16.15	4.47	12	0.18	-836.00	3021.00	21350	20240408	-36.77	8250	20231031	63.64	21350	-36.77	20240408	9960	35.54	20240201	21350	-36.77	20240408	8250	63.64	20231031	1.78	N	365270	500	69 억		386852	N	N	20	N	00	N
82	20240516	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	-190	5	-1.34	2918233400	206779	101.92	14290	14490	13820	18390	9910	14150	14112.96	2.83	0	-41373	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1934	-16.70	4.62	12	1.49	-836.00	3021.00	21350	20240408	-34.61	8250	20231031	69.21	21350	-34.61	20240408	9960	40.16	20240201	21350	-34.61	20240408	8250	69.21	20231031	1.75	N	365270	500	69 억		392723	N	N	20	N	00	N
83	20240516	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	-280	5	-1.98	2795270660	197962	97.57	14290	14490	13820	18390	9910	14150	14120.22	2.83	0	-43634	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1922	-16.59	4.59	12	1.43	-836.00	3021.00	21350	20240408	-35.04	8250	20231031	68.12	21350	-35.04	20240408	9960	39.26	20240201	21350	-35.04	20240408	8250	68.12	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
84	20240516	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	-110	5	-0.78	2180360430	153829	75.82	14290	14490	13990	18390	9910	14150	14173.94	2.83	0	-44171	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1945	-16.79	4.65	12	1.11	-836.00	3021.00	21350	20240408	-34.24	8250	20231031	70.18	21350	-34.24	20240408	9960	40.96	20240201	21350	-34.24	20240408	8250	70.18	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
85	20240516	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14060	-90	5	-0.64	1990911090	140335	69.17	14290	14490	13990	18390	9910	14150	14186.88	2.83	0	-41417	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1948	-16.82	4.65	12	1.01	-836.00	3021.00	21350	20240408	-34.15	8250	20231031	70.42	21350	-34.15	20240408	9960	41.16	20240201	21350	-34.15	20240408	8250	70.42	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
86	20240516	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	-20	5	-0.14	1673047830	117728	58.03	14290	14490	14000	18390	9910	14150	14211.20	2.83	0	-33054	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1958	-16.90	4.68	12	0.85	-836.00	3021.00	21350	20240408	-33.82	8250	20231031	71.27	21350	-33.82	20240408	9960	41.87	20240201	21350	-33.82	20240408	8250	71.27	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
87	20240516	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	10	2	0.07	1404548870	98688	48.64	14290	14490	14000	18390	9910	14150	14232.33	2.83	0	-28873	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1962	-16.94	4.69	12	0.71	-836.00	3021.00	21350	20240408	-33.68	8250	20231031	71.64	21350	-33.68	20240408	9960	42.17	20240201	21350	-33.68	20240408	8250	71.64	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
88	20240516	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	60	2	0.42	910254200	63726	31.41	14290	14490	14110	18390	9910	14150	14284.17	2.83	0	-21909	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1969	-17.00	4.70	12	0.46	-836.00	3021.00	21350	20240408	-33.44	8250	20231031	72.24	21350	-33.44	20240408	9960	42.67	20240201	21350	-33.44	20240408	8250	72.24	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
89	20240516	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	0	3	0.00	219756600	15480	7.63	14290	14290	14110	18390	9910	14150	14196.58	2.83	0	-3666	14750	14450	14170	13870	13590	14310	13730	69	4240	500	10180	10	1	13855342	1961	-16.93	4.68	12	0.11	-836.00	3021.00	21350	20240408	-33.72	8250	20231031	71.52	21350	-33.72	20240408	9960	42.07	20240201	21350	-33.72	20240408	8250	71.52	20231031	1.75	N	365270	500	69 억		392723	N	N	0	N	00	N
90	20240514	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	-150	5	-1.05	2830506430	200927	124.93	14310	14470	13890	18590	10010	14300	14086.98	2.86	0	11923	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1961	-16.93	4.68	12	1.45	-836.00	3021.00	21350	20240408	-33.72	8250	20231031	71.52	21350	-33.72	20240408	9960	42.07	20240201	21350	-33.72	20240408	8250	71.52	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
91	20240514	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-160	5	-1.12	2727937030	193678	120.42	14310	14470	13890	18590	10010	14300	14084.67	2.86	0	10722	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1959	-16.91	4.68	12	1.40	-836.00	3021.00	21350	20240408	-33.77	8250	20231031	71.39	21350	-33.77	20240408	9960	41.97	20240201	21350	-33.77	20240408	8250	71.39	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
92	20240514	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	-80	5	-0.56	2405133170	170796	106.19	14310	14470	13890	18590	10010	14300	14081.63	2.86	0	8494	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1970	-17.01	4.71	12	1.23	-836.00	3021.00	21350	20240408	-33.40	8250	20231031	72.36	21350	-33.40	20240408	9960	42.77	20240201	21350	-33.40	20240408	8250	72.36	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
93	20240514	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-120	5	-0.84	2144943360	152388	94.75	14310	14470	13890	18590	10010	14300	14075.22	2.86	0	3545	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1965	-16.96	4.69	12	1.10	-836.00	3021.00	21350	20240408	-33.58	8250	20231031	71.88	21350	-33.58	20240408	9960	42.37	20240201	21350	-33.58	20240408	8250	71.88	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
94	20240514	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	-190	5	-1.33	1922558650	136564	84.91	14310	14470	13890	18590	10010	14300	14077.73	2.86	0	873	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1955	-16.88	4.67	12	0.99	-836.00	3021.00	21350	20240408	-33.91	8250	20231031	71.03	21350	-33.91	20240408	9960	41.67	20240201	21350	-33.91	20240408	8250	71.03	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
95	20240514	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	-230	5	-1.61	1643768020	116789	72.61	14310	14470	13890	18590	10010	14300	14074.27	2.86	0	-3764	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1949	-16.83	4.66	12	0.84	-836.00	3021.00	21350	20240408	-34.10	8250	20231031	70.55	21350	-34.10	20240408	9960	41.27	20240201	21350	-34.10	20240408	8250	70.55	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
96	20240514	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-360	5	-2.52	1101755510	78144	48.59	14310	14470	13890	18590	10010	14300	14098.49	2.86	0	-8939	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1931	-16.67	4.61	12	0.56	-836.00	3021.00	21350	20240408	-34.71	8250	20231031	68.97	21350	-34.71	20240408	9960	39.96	20240201	21350	-34.71	20240408	8250	68.97	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
97	20240514	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	120	2	0.84	90660200	6315	3.93	14310	14450	14300	18590	10010	14300	14358.30	2.86	0	765	15566	14932	14566	13932	13566	14750	13750	69	4290	500	10290	10	1	13855342	1998	-17.25	4.77	12	0.05	-836.00	3021.00	21350	20240408	-32.46	8250	20231031	74.79	21350	-32.46	20240408	9960	44.78	20240201	21350	-32.46	20240408	8250	74.79	20231031	1.75	N	365270	500	69 억		396833	N	N	0	N	00	N
98	20240513	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-690	5	-4.60	2325315630	160275	50.25	15000	15200	14200	19480	10500	14990	14508.66	2.81	0	6869	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	1981	-17.11	4.73	12	1.16	-836.00	3021.00	21350	20240408	-33.02	8250	20231031	73.33	21350	-33.02	20240408	9960	43.57	20240201	21350	-33.02	20240408	8250	73.33	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
99	20240513	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-650	5	-4.34	2133511180	146878	46.05	15000	15200	14200	19480	10500	14990	14525.74	2.81	0	5791	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	1987	-17.15	4.75	12	1.06	-836.00	3021.00	21350	20240408	-32.83	8250	20231031	73.82	21350	-32.83	20240408	9960	43.98	20240201	21350	-32.83	20240408	8250	73.82	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
100	20240513	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	-530	5	-3.54	1636363410	112123	35.15	15000	15200	14250	19480	10500	14990	14594.36	2.81	0	-660	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	2003	-17.30	4.79	12	0.81	-836.00	3021.00	21350	20240408	-32.27	8250	20231031	75.27	21350	-32.27	20240408	9960	45.18	20240201	21350	-32.27	20240408	8250	75.27	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
101	20240513	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-540	5	-3.60	1306614660	89156	27.95	15000	15200	14320	19480	10500	14990	14655.38	2.81	0	-2953	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	2002	-17.28	4.78	12	0.64	-836.00	3021.00	21350	20240408	-32.32	8250	20231031	75.15	21350	-32.32	20240408	9960	45.08	20240201	21350	-32.32	20240408	8250	75.15	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
102	20240513	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	-380	5	-2.54	1181371580	80531	25.25	15000	15200	14320	19480	10500	14990	14669.77	2.81	0	-593	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	2024	-17.48	4.84	12	0.58	-836.00	3021.00	21350	20240408	-31.57	8250	20231031	77.09	21350	-31.57	20240408	9960	46.69	20240201	21350	-31.57	20240408	8250	77.09	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
103	20240513	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-400	5	-2.67	1107106380	75438	23.65	15000	15200	14320	19480	10500	14990	14675.71	2.81	0	-139	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	2021	-17.45	4.83	12	0.54	-836.00	3021.00	21350	20240408	-31.66	8250	20231031	76.85	21350	-31.66	20240408	9960	46.49	20240201	21350	-31.66	20240408	8250	76.85	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
104	20240513	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	-320	5	-2.13	703843690	47601	14.92	15000	15200	14600	19480	10500	14990	14786.32	2.81	0	-745	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	2033	-17.55	4.86	12	0.34	-836.00	3021.00	21350	20240408	-31.29	8250	20231031	77.82	21350	-31.29	20240408	9960	47.29	20240201	21350	-31.29	20240408	8250	77.82	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
105	20240513	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-100	5	-0.67	292215360	19657	6.16	15000	15200	14670	19480	10500	14990	14865.72	2.81	0	-1637	16296	15642	15116	14462	13936	15380	14200	69	4490	500	10790	10	1	13855342	2063	-17.81	4.93	12	0.14	-836.00	3021.00	21350	20240408	-30.26	8250	20231031	80.48	21350	-30.26	20240408	9960	49.50	20240201	21350	-30.26	20240408	8250	80.48	20231031	1.75	N	365270	500	69 억		389701	N	N	11	N	00	N
106	20240510	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	-520	5	-3.35	4750820310	317566	107.59	15590	15770	14590	20150	10860	15510	14960.02	2.56	0	41907	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2077	-17.93	4.96	12	2.29	-836.00	3021.00	21350	20240408	-29.79	8250	20231031	81.70	21350	-29.79	20240408	9960	50.50	20240201	21350	-29.79	20240408	8250	81.70	20231031	1.75	N	365270	500	69 억		354281	N	N	11	N	00	N
107	20240510	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-710	5	-4.58	4552616400	304240	103.07	15590	15770	14590	20150	10860	15510	14963.90	2.56	0	40707	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2051	-17.70	4.90	12	2.20	-836.00	3021.00	21350	20240408	-30.68	8250	20231031	79.39	21350	-30.68	20240408	9960	48.59	20240201	21350	-30.68	20240408	8250	79.39	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
108	20240510	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14910	-600	5	-3.87	4100218310	273710	92.73	15590	15770	14590	20150	10860	15510	14980.16	2.56	0	33604	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2066	-17.83	4.94	12	1.98	-836.00	3021.00	21350	20240408	-30.16	8250	20231031	80.73	21350	-30.16	20240408	9960	49.70	20240201	21350	-30.16	20240408	8250	80.73	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
109	20240510	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-760	5	-4.90	3692780310	246195	83.41	15590	15770	14590	20150	10860	15510	14999.41	2.56	0	29383	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2044	-17.64	4.88	12	1.78	-836.00	3021.00	21350	20240408	-30.91	8250	20231031	78.79	21350	-30.91	20240408	9960	48.09	20240201	21350	-30.91	20240408	8250	78.79	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
110	20240510	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-750	5	-4.84	2848727200	188710	63.93	15590	15770	14750	20150	10860	15510	15095.79	2.56	0	15634	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2045	-17.66	4.89	12	1.36	-836.00	3021.00	21350	20240408	-30.87	8250	20231031	78.91	21350	-30.87	20240408	9960	48.19	20240201	21350	-30.87	20240408	8250	78.91	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
111	20240510	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-540	5	-3.48	1917910540	125937	42.67	15590	15770	14960	20150	10860	15510	15229.13	2.56	0	4071	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2074	-17.91	4.96	12	0.91	-836.00	3021.00	21350	20240408	-29.88	8250	20231031	81.45	21350	-29.88	20240408	9960	50.30	20240201	21350	-29.88	20240408	8250	81.45	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
112	20240510	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-390	5	-2.51	868201880	56264	19.06	15590	15770	15120	20150	10860	15510	15430.86	2.56	0	-1420	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2095	-18.09	5.00	12	0.41	-836.00	3021.00	21350	20240408	-29.18	8250	20231031	83.27	21350	-29.18	20240408	9960	51.81	20240201	21350	-29.18	20240408	8250	83.27	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
113	20240510	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	20	2	0.13	185823830	11905	4.03	15590	15770	15400	20150	10860	15510	15608.89	2.56	0	-2143	17190	16350	15860	15020	14530	16105	14775	69	4640	500	11160	10	1	13855342	2152	-18.58	5.14	12	0.09	-836.00	3021.00	21350	20240408	-27.26	8250	20231031	88.24	21350	-27.26	20240408	9960	55.92	20240201	21350	-27.26	20240408	8250	88.24	20231031	1.75	N	365270	500	69 억		354281	N	N	9	N	00	N
114	20240509	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	-800	5	-4.90	4659478930	293107	224.49	16340	16700	15370	21200	11420	16310	15898.57	2.75	0	-5764	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2149	-18.55	5.13	12	2.12	-836.00	3021.00	21350	20240408	-27.35	8250	20231031	88.00	21350	-27.35	20240408	9960	55.72	20240201	21350	-27.35	20240408	8250	88.00	20231031	1.85	N	365270	500	69 억		380963	N	N	9	N	00	N
115	20240509	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	-880	5	-5.40	4236333600	265746	203.53	16340	16700	15430	21200	11420	16310	15941.29	2.75	0	-8506	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2138	-18.46	5.11	12	1.92	-836.00	3021.00	21350	20240408	-27.73	8250	20231031	87.03	21350	-27.73	20240408	9960	54.92	20240201	21350	-27.73	20240408	8250	87.03	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
116	20240509	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	-670	5	-4.11	3019166860	187493	143.60	16340	16700	15640	21200	11420	16310	16102.82	2.75	0	-1137	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2167	-18.71	5.18	12	1.35	-836.00	3021.00	21350	20240408	-26.74	8250	20231031	89.58	21350	-26.74	20240408	9960	57.03	20240201	21350	-26.74	20240408	8250	89.58	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
117	20240509	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-120	5	-0.74	1671200810	102296	78.35	16340	16700	16100	21200	11420	16310	16336.91	2.75	0	-4725	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2243	-19.37	5.36	12	0.74	-836.00	3021.00	21350	20240408	-24.17	8250	20231031	96.24	21350	-24.17	20240408	9960	62.55	20240201	21350	-24.17	20240408	8250	96.24	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
118	20240509	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	-130	5	-0.80	1581649720	96775	74.12	16340	16700	16100	21200	11420	16310	16343.58	2.75	0	-3493	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2242	-19.35	5.36	12	0.70	-836.00	3021.00	21350	20240408	-24.22	8250	20231031	96.12	21350	-24.22	20240408	9960	62.45	20240201	21350	-24.22	20240408	8250	96.12	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
119	20240509	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-10	5	-0.06	1395788620	85334	65.36	16340	16700	16100	21200	11420	16310	16356.77	2.75	0	-3721	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2258	-19.50	5.40	12	0.62	-836.00	3021.00	21350	20240408	-23.65	8250	20231031	97.58	21350	-23.65	20240408	9960	63.65	20240201	21350	-23.65	20240408	8250	97.58	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
120	20240509	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-120	5	-0.74	1124151130	68606	52.54	16340	16700	16190	21200	11420	16310	16385.61	2.75	0	-585	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2243	-19.37	5.36	12	0.50	-836.00	3021.00	21350	20240408	-24.17	8250	20231031	96.24	21350	-24.17	20240408	9960	62.55	20240201	21350	-24.17	20240408	8250	96.24	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
121	20240509	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	310	2	1.90	272372960	16469	12.61	16340	16700	16330	21200	11420	16310	16538.52	2.75	0	-2497	17110	16710	16390	15990	15670	16550	15830	69	4890	500	11740	10	1	13855342	2303	-19.88	5.50	12	0.12	-836.00	3021.00	21350	20240408	-22.15	8250	20231031	101.45	21350	-22.15	20240408	9960	66.87	20240201	21350	-22.15	20240408	8250	101.45	20231031	1.85	N	365270	500	69 억		380963	N	N	0	N	00	N
122	20240508	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-360	5	-2.16	2095181500	128380	39.52	16670	16790	16070	21650	11670	16670	16320.18	2.76	0	10229	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2260	-19.51	5.40	12	0.93	-836.00	3021.00	21350	20240408	-23.61	8250	20231031	97.70	21350	-23.61	20240408	9960	63.76	20240201	21350	-23.61	20240408	8250	97.70	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
123	20240508	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	-300	5	-1.80	1947859330	119352	36.74	16670	16790	16070	21650	11670	16670	16320.27	2.76	0	10370	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2268	-19.58	5.42	12	0.86	-836.00	3021.00	21350	20240408	-23.33	8250	20231031	98.42	21350	-23.33	20240408	9960	64.36	20240201	21350	-23.33	20240408	8250	98.42	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
124	20240508	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-330	5	-1.98	1738671960	106560	32.80	16670	16790	16070	21650	11670	16670	16316.35	2.76	0	8973	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2264	-19.55	5.41	12	0.77	-836.00	3021.00	21350	20240408	-23.47	8250	20231031	98.06	21350	-23.47	20240408	9960	64.06	20240201	21350	-23.47	20240408	8250	98.06	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
125	20240508	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	-380	5	-2.28	1597209030	97873	30.13	16670	16790	16070	21650	11670	16670	16319.18	2.76	0	6979	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2257	-19.49	5.39	12	0.71	-836.00	3021.00	21350	20240408	-23.70	8250	20231031	97.45	21350	-23.70	20240408	9960	63.55	20240201	21350	-23.70	20240408	8250	97.45	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
126	20240508	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	-250	5	-1.50	1422495690	87155	26.83	16670	16790	16070	21650	11670	16670	16321.42	2.76	0	5644	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2275	-19.64	5.44	12	0.63	-836.00	3021.00	21350	20240408	-23.09	8250	20231031	99.03	21350	-23.09	20240408	9960	64.86	20240201	21350	-23.09	20240408	8250	99.03	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
127	20240508	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	-270	5	-1.62	1338188630	82012	25.24	16670	16790	16070	21650	11670	16670	16316.96	2.76	0	6126	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2272	-19.62	5.43	12	0.59	-836.00	3021.00	21350	20240408	-23.19	8250	20231031	98.79	21350	-23.19	20240408	9960	64.66	20240201	21350	-23.19	20240408	8250	98.79	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
128	20240508	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-360	5	-2.16	1084867480	66643	20.51	16670	16790	16070	21650	11670	16670	16278.76	2.76	0	7038	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2260	-19.51	5.40	12	0.48	-836.00	3021.00	21350	20240408	-23.61	8250	20231031	97.70	21350	-23.61	20240408	9960	63.76	20240201	21350	-23.61	20240408	8250	97.70	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
129	20240508	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	-260	5	-1.56	189989760	11535	3.55	16670	16790	16380	21650	11670	16670	16470.62	2.76	0	-542	18196	17432	16926	16162	15656	17180	15910	69	4980	500	12000	10	1	13855342	2274	-19.63	5.43	12	0.08	-836.00	3021.00	21350	20240408	-23.14	8250	20231031	98.91	21350	-23.14	20240408	9960	64.76	20240201	21350	-23.14	20240408	8250	98.91	20231031	1.95	N	365270	500	69 억		382465	N	N	12	N	00	N
130	20240503	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17490	0	3	0.00	2821662140	161157	56.26	17230	17930	17100	22700	12250	17490	17509.10	3.11	0	712	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2423	-20.92	5.79	12	1.16	-836.00	3021.00	21350	20240408	-18.08	8250	20231031	112.00	21350	-18.08	20240408	9960	75.60	20240201	21350	-18.08	20240408	8250	112.00	20231031	2.12	N	365270	500	69 억		431292	N	N	13	N	00	N
131	20240503	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17470	-20	5	-0.11	2693409780	153828	53.70	17230	17930	17100	22700	12250	17490	17509.30	3.11	0	855	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2421	-20.90	5.78	12	1.11	-836.00	3021.00	21350	20240408	-18.17	8250	20231031	111.76	21350	-18.17	20240408	9960	75.40	20240201	21350	-18.17	20240408	8250	111.76	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
132	20240503	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17340	-150	5	-0.86	2230109380	127226	44.41	17230	17930	17100	22700	12250	17490	17528.90	3.11	0	-1162	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2403	-20.74	5.74	12	0.92	-836.00	3021.00	21350	20240408	-18.78	8250	20231031	110.18	21350	-18.78	20240408	9960	74.10	20240201	21350	-18.78	20240408	8250	110.18	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
133	20240503	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17290	-200	5	-1.14	2080405110	118582	41.40	17230	17930	17100	22700	12250	17490	17544.28	3.11	0	-1203	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2396	-20.68	5.72	12	0.86	-836.00	3021.00	21350	20240408	-19.02	8250	20231031	109.58	21350	-19.02	20240408	9960	73.59	20240201	21350	-19.02	20240408	8250	109.58	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
134	20240503	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17520	30	2	0.17	1641466510	93254	32.56	17230	17930	17230	22700	12250	17490	17602.79	3.11	0	37	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2427	-20.96	5.80	12	0.67	-836.00	3021.00	21350	20240408	-17.94	8250	20231031	112.36	21350	-17.94	20240408	9960	75.90	20240201	21350	-17.94	20240408	8250	112.36	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
135	20240503	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17570	80	2	0.46	1459127630	82867	28.93	17230	17930	17230	22700	12250	17490	17608.89	3.11	0	-518	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2434	-21.02	5.82	12	0.60	-836.00	3021.00	21350	20240408	-17.70	8250	20231031	112.97	21350	-17.70	20240408	9960	76.41	20240201	21350	-17.70	20240408	8250	112.97	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
136	20240503	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17810	320	2	1.83	818029980	46513	16.24	17230	17860	17230	22700	12250	17490	17588.34	3.11	0	3093	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2468	-21.30	5.90	12	0.34	-836.00	3021.00	21350	20240408	-16.58	8250	20231031	115.88	21350	-16.58	20240408	9960	78.82	20240201	21350	-16.58	20240408	8250	115.88	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
137	20240503	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	60	2	0.34	360181580	20539	7.17	17230	17800	17230	22700	12250	17490	17537.80	3.11	0	-1889	19130	18310	17630	16810	16130	17970	16470	69	5210	500	12590	10	1	13855342	2432	-20.99	5.81	12	0.15	-836.00	3021.00	21350	20240408	-17.80	8250	20231031	112.73	21350	-17.80	20240408	9960	76.20	20240201	21350	-17.80	20240408	8250	112.73	20231031	2.12	N	365270	500	69 억		431292	N	N	0	N	00	N
138	20240502	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17490	-410	5	-2.29	4980234570	281871	41.88	18070	18450	16950	23250	12530	17900	17669.77	3.41	0	-23047	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2423	-20.92	5.79	12	2.03	-836.00	3021.00	21350	20240408	-18.08	8250	20231031	112.00	21350	-18.08	20240408	9960	75.60	20240201	21350	-18.08	20240408	8250	112.00	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
139	20240502	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17490	-410	5	-2.29	4825228810	273007	40.56	18070	18450	16950	23250	12530	17900	17673.96	3.41	0	-22826	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2423	-20.92	5.79	12	1.97	-836.00	3021.00	21350	20240408	-18.08	8250	20231031	112.00	21350	-18.08	20240408	9960	75.60	20240201	21350	-18.08	20240408	8250	112.00	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
140	20240502	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17610	-290	5	-1.62	4590674260	259650	38.58	18070	18450	16950	23250	12530	17900	17679.81	3.41	0	-21963	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2440	-21.06	5.83	12	1.87	-836.00	3021.00	21350	20240408	-17.52	8250	20231031	113.45	21350	-17.52	20240408	9960	76.81	20240201	21350	-17.52	20240408	8250	113.45	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
141	20240502	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17540	-360	5	-2.01	4268638970	241392	35.86	18070	18450	16950	23250	12530	17900	17682.98	3.41	0	-18335	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2430	-20.98	5.81	12	1.74	-836.00	3021.00	21350	20240408	-17.85	8250	20231031	112.61	21350	-17.85	20240408	9960	76.10	20240201	21350	-17.85	20240408	8250	112.61	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
142	20240502	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	-710	5	-3.97	3961438710	223680	33.23	18070	18450	16950	23250	12530	17900	17709.86	3.41	0	-16872	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2382	-20.56	5.69	12	1.61	-836.00	3021.00	21350	20240408	-19.48	8250	20231031	108.36	21350	-19.48	20240408	9960	72.59	20240201	21350	-19.48	20240408	8250	108.36	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
143	20240502	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17830	-70	5	-0.39	2097870010	116303	17.28	18070	18450	17600	23250	12530	17900	18038.57	3.41	0	-10379	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2470	-21.33	5.90	12	0.84	-836.00	3021.00	21350	20240408	-16.49	8250	20231031	116.12	21350	-16.49	20240408	9960	79.02	20240201	21350	-16.49	20240408	8250	116.12	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
144	20240502	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18100	200	2	1.12	1161832790	63946	9.50	18070	18450	17700	23250	12530	17900	18171.12	3.41	0	1755	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2508	-21.65	5.99	12	0.46	-836.00	3021.00	21350	20240408	-15.22	8250	20231031	119.39	21350	-15.22	20240408	9960	81.73	20240201	21350	-15.22	20240408	8250	119.39	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N
145	20240502	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	450	2	2.51	544427260	29887	4.44	18070	18450	17700	23250	12530	17900	18221.65	3.41	0	1305	19073	18486	18193	17606	17313	18340	17460	69	5350	500	12880	10	1	13855342	2542	-21.95	6.07	12	0.22	-836.00	3021.00	21350	20240408	-14.05	8250	20231031	122.42	21350	-14.05	20240408	9960	84.24	20240201	21350	-14.05	20240408	8250	122.42	20231031	2.11	N	365270	500	69 억		472017	N	N	39	N	00	N